Historical Stock Prices

AKS 
$9.11
*  
0.27
2.88%
Get AKS Alerts
*Delayed - data as of Sep. 12, 2014  -  Find a broker to begin trading AKS now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 12-JUN-2014 TO 12-SEP-2014

Date Open High Low Close / Last Volume
09/12/2014 9.4 9.44 9.06 9.11 12,664,970
09/11/2014 9.26 9.43 9.15 9.38 60,567,310
09/10/2014 9.33 9.33 9.01 9.08 14,061,640
09/09/2014 9.66 9.73 9.31 9.34 15,054,110
09/08/2014 10.12 10.37 9.7 9.84 14,885,800
09/05/2014 10.29 10.48 10.15 10.44 4,437,698
09/04/2014 10.05 10.64 10.03 10.34 11,231,890
09/03/2014 10.72 10.93 9.96 10.01 18,819,110
09/02/2014 10.91 10.99 10.67 10.69 5,509,350
08/29/2014 10.68 10.95 10.67 10.92 5,366,932
08/28/2014 10.73 10.74 10.46 10.62 7,073,584
08/27/2014 11.23 11.2348 10.75 10.86 7,206,365
08/26/2014 10.77 11.37 10.76 11.19 6,434,996
08/25/2014 10.79 10.93 10.67 10.81 5,804,540
08/22/2014 10.14 10.75 10.06 10.68 9,709,321
08/21/2014 10.17 10.22 9.89 10.01 5,292,593
08/20/2014 10.36 10.4 10.18 10.22 4,303,976
08/19/2014 10.37 10.61 10.3026 10.4 6,539,307
08/18/2014 9.71 10.38 9.71 10.36 9,363,636
08/15/2014 9.86 9.88 9.52 9.59 7,009,591
08/14/2014 9.81 9.82 9.64 9.75 3,441,844
08/13/2014 9.59 9.85 9.58 9.8 4,143,563
08/12/2014 9.81 9.9 9.52 9.58 4,160,242
08/11/2014 9.63 9.89 9.63 9.83 4,133,313
08/08/2014 9.44 9.65 9.41 9.53 3,852,834
08/07/2014 9.33 9.67 9.25 9.48 6,594,284
08/06/2014 9.2 9.38 9.18 9.27 4,986,439
08/05/2014 9.27 9.39 9.17 9.25 4,519,119
08/04/2014 9.24 9.4 9.1 9.38 5,414,317
08/01/2014 9 9.26 8.92 9.13 5,346,561
07/31/2014 9.09 9.32 8.86 9.1 9,308,769
07/30/2014 9.22 9.34 9.11 9.25 7,513,710
07/29/2014 9.03 9.45 8.85 8.96 8,616,924
07/28/2014 9 9.12 8.73 8.77 6,225,718
07/25/2014 8.82 9.05 8.6701 8.99 4,786,780
07/24/2014 9.04 9.1 8.78 8.85 4,802,110
07/23/2014 8.87 9.07 8.7 9.04 5,941,862
07/22/2014 8.57 8.94 8.55 8.93 11,262,160
07/21/2014 9 9.14 8.22 8.46 19,996,070
07/18/2014 8.43 8.93 8.43 8.83 7,637,683
07/17/2014 8.36 8.7 8.32 8.49 6,253,132
07/16/2014 8.31 8.51 8.25 8.46 5,306,273
07/15/2014 8.22 8.34 8.07 8.2 3,788,855
07/14/2014 8.49 8.5 8.11 8.23 5,765,825
07/11/2014 8.3 8.53 8.205 8.39 6,393,145
07/10/2014 8.19 8.47 8.11 8.34 4,545,477
07/09/2014 8.42 8.5 8.28 8.34 5,057,175
07/08/2014 8.26 8.5 8.12 8.42 5,912,154
07/07/2014 8.33 8.43 8.21 8.27 5,141,202
07/03/2014 8.51 8.58 8.36 8.42 3,573,129
07/02/2014 8.1 8.55 8.1 8.4 7,243,475
07/01/2014 8.01 8.27 8 8.1 7,007,532
06/30/2014 7.91 7.97 7.82 7.96 4,299,642
06/27/2014 7.65 7.94 7.62 7.91 6,320,139
06/26/2014 7.8 7.88 7.55 7.75 6,105,467
06/25/2014 7.68 7.84 7.62 7.79 5,418,383
06/24/2014 7.63 7.985 7.55 7.62 9,440,308
06/23/2014 7.49 7.75 7.44 7.66 7,561,620
06/20/2014 7.25 7.63 7.21 7.44 12,872,730
06/19/2014 7.53 7.68 7.36 7.44 6,660,115
06/18/2014 6.97 7.62 6.96 7.6 18,317,710
06/17/2014 6.82 6.99 6.77 6.96 6,908,097
06/16/2014 6.74 6.94 6.74 6.84 11,312,870
06/13/2014 6.41 6.48 6.28 6.42 2,829,758
06/12/2014 6.54 6.56 6.35 6.38 4,041,095
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?