AK Steel Holding Corporation Historical Stock Prices

AKS 
$3.18
*  
0.04
1.27%
Get AKS Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading AKS now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    AKS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.19  3.29  3.1499  3.18 8,930,697
08/03/2015 2.9 3.18 2.85 3.14 12,351,440
07/31/2015 3.16 3.23 2.93 2.95 12,203,380
07/30/2015 3.41 3.68 3.1 3.13 26,590,010
07/29/2015 2.96 3.33 2.95 3.24 23,064,350
07/28/2015 2.62 3 2.62 2.9 19,283,870
07/27/2015 2.48 2.55 2.38 2.52 9,561,713
07/24/2015 2.64 2.65 2.46 2.53 8,109,568
07/23/2015 2.72 2.79 2.62 2.66 6,797,393
07/22/2015 2.7 2.73 2.56 2.7 5,815,490
07/21/2015 2.66 2.85 2.63 2.75 6,611,458
07/20/2015 2.9 2.92 2.61 2.68 10,813,180
07/17/2015 2.98 2.99 2.88 2.9 7,692,173
07/16/2015 3.06 3.16 2.93 2.96 10,682,120
07/15/2015 3.21 3.24 2.96 3.03 10,021,490
07/14/2015 3.2 3.28 3.1099 3.23 5,135,591
07/13/2015 3.06 3.275 2.98 3.19 9,300,048
07/10/2015 3.16 3.2 3.01 3.02 8,352,249
07/09/2015 3.21 3.23 3.04 3.09 11,020,320
07/08/2015 3.25 3.29 3.01 3.03 11,843,310
07/07/2015 3.26 3.43 3.03 3.35 13,410,830
07/06/2015 3.43 3.52 3.28 3.31 17,058,800
07/02/2015 3.83 3.83 3.5 3.55 15,067,280
07/01/2015 3.9 3.93 3.78 3.81 3,957,747
06/30/2015 3.96 3.98 3.81 3.87 6,574,360
06/29/2015 4.11 4.155 3.92 3.93 8,854,472
06/26/2015 4.33 4.33 4.18 4.18 5,335,828
06/25/2015 4.39 4.43 4.28 4.33 4,360,893
06/24/2015 4.49 4.5 4.32 4.36 5,494,976
06/23/2015 4.32 4.53 4.27 4.49 7,428,052
06/22/2015 4.6 4.6605 4.235 4.35 15,314,250
06/19/2015 4.87 4.95 4.7 4.7 6,427,911
06/18/2015 4.78 4.89 4.66 4.89 6,338,682
06/17/2015 4.85 4.88 4.6 4.8 8,417,447
06/16/2015 4.9 4.92 4.81 4.83 4,618,208
06/15/2015 5 5.02 4.86 4.88 6,468,982
06/12/2015 4.9 5.08 4.8 5.07 6,642,175
06/11/2015 4.99 5.01 4.84 4.88 6,577,485
06/10/2015 5.12 5.15 4.93 4.98 10,498,530
06/09/2015 5.13 5.18 5.03 5.08 6,974,454
06/08/2015 5.24 5.325 5.06 5.1 8,576,712
06/05/2015 5.53 5.55 5.23 5.25 9,675,822
06/04/2015 5.54 5.66 5.475 5.57 8,919,782
06/03/2015 5.43 5.77 5.4 5.54 13,655,330
06/02/2015 5.2 5.52 5.2 5.44 8,519,206
06/01/2015 5.26 5.28 5.11 5.19 6,335,301
05/29/2015 5.14 5.31 5.13 5.26 6,846,312
05/28/2015 5.17 5.22 5.08 5.17 3,994,260
05/27/2015 5.12 5.27 5.07 5.22 5,681,568
05/26/2015 5.28 5.3 5.05 5.13 7,971,230
05/22/2015 5.03 5.43 5 5.31 10,285,120
05/21/2015 5.23 5.24 5 5.03 9,001,626
05/20/2015 5.31 5.31 5.03 5.24 8,218,929
05/19/2015 5.57 5.6 5.211 5.22 12,496,360
05/18/2015 5.65 5.765 5.55 5.63 6,606,544
05/15/2015 5.79 5.7999 5.55 5.67 9,157,286
05/14/2015 5.83 5.93 5.72 5.77 9,693,752
05/13/2015 5.6 5.82 5.59 5.76 10,929,230
05/12/2015 5.55 5.85 5.35 5.58 18,358,590
05/11/2015 5.36 5.62 5.3401 5.53 9,906,033
05/08/2015 5.38 5.47 5.3 5.3 6,296,701
05/07/2015 5.21 5.42 5.1 5.33 9,855,726
05/06/2015 5.43 5.493 5.11 5.23 12,537,280
05/05/2015 5.26 5.48 5.19 5.42 11,059,190
05/04/2015 5.12 5.38 5.1 5.21 8,657,674
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?