AK Steel Holding Corporation Historical Stock Prices

AKS 
$5.44
*  
0.25
4.82%
Get AKS Alerts
*Delayed - data as of Jun. 2, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 02-JUN-2014 TO 02-JUN-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  5.21  5.52  5.20  5.44 8,513,485
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
05/01/2015 5.13 5.29 4.89 5.12 13,302,540
04/30/2015 5.01 5.25 4.99 5.08 10,631,720
04/29/2015 5.19 5.29 4.96 5.03 16,962,820
04/28/2015 4.72 5.47 4.7 5.35 23,026,290
04/27/2015 5.05 5.14 4.8 4.89 9,774,686
04/24/2015 4.99 5.19 4.891 4.99 12,010,380
04/23/2015 4.64 4.95 4.58 4.9 9,608,433
04/22/2015 4.75 4.83 4.57 4.6 8,035,945
04/21/2015 4.84 4.99 4.71 4.75 8,227,759
04/20/2015 4.78 5.07 4.71 4.84 8,509,475
04/17/2015 4.89 4.89 4.7 4.76 7,769,624
04/16/2015 5.11 5.25 4.92 4.93 8,345,349
04/15/2015 4.75 5.29 4.73 5.15 13,770,320
04/14/2015 4.61 4.8 4.58 4.73 6,704,332
04/13/2015 4.6 4.61 4.5 4.54 3,579,011
04/10/2015 4.58 4.69 4.55 4.6 5,234,106
04/09/2015 4.31 4.57 4.3 4.57 6,750,267
04/08/2015 4.5 4.57 4.3 4.35 5,737,109
04/07/2015 4.39 4.5 4.34 4.44 4,047,821
04/06/2015 4.45 4.5 4.35 4.38 4,684,387
04/02/2015 4.36 4.48 4.28 4.45 6,249,970
04/01/2015 4.45 4.45 4.31 4.41 6,420,991
03/31/2015 4.49 4.55 4.35 4.47 9,760,008
03/30/2015 4.53 4.65 4.48 4.63 6,885,535
03/27/2015 4.38 4.6 4.34 4.49 10,199,360
03/26/2015 4.32 4.42 4.23 4.41 8,440,230
03/25/2015 4.28 4.45 4.25 4.3 16,158,310
03/24/2015 4.05 4.19 4.05 4.18 6,625,916
03/23/2015 3.94 4.15 3.9 4.09 10,387,800
03/20/2015 3.96 4.06 3.79 4.05 24,794,140
03/19/2015 4.15 4.24 4.11 4.2 5,719,291
03/18/2015 3.93 4.35 3.92 4.29 12,915,450
03/17/2015 3.89 4.02 3.89 3.98 7,004,337
03/16/2015 4.03 4.06 3.86 3.94 4,776,513
03/13/2015 4.03 4.07 3.92 4 6,516,918
03/12/2015 4.09 4.13 3.94 4.13 8,965,454
03/11/2015 3.94 4.03 3.87 4 6,721,070
03/10/2015 3.99 4.06 3.93 3.94 7,652,427
03/09/2015 4.09 4.16 3.98 4.08 6,026,945
03/06/2015 4.05 4.2 4.05 4.11 6,380,661
03/05/2015 4.12 4.18 4.02 4.13 6,644,388
03/04/2015 4.01 4.18 3.91 4.13 8,616,883
03/03/2015 4.16 4.2199 4.02 4.06 11,598,130
03/02/2015 4.38 4.4 4.2 4.32 8,959,190
02/27/2015 4.47 4.52 4.38 4.42 4,615,803
02/26/2015 4.48 4.63 4.39 4.46 6,029,586
02/25/2015 4.46 4.68 4.46 4.56 8,459,207
02/24/2015 4.3 4.54 4.3 4.5 6,193,423
02/23/2015 4.4 4.42 4.27 4.32 7,008,701
02/20/2015 4.54 4.65 4.46 4.47 5,965,352
02/19/2015 4.54 4.67 4.47 4.57 5,197,371
02/18/2015 4.57 4.75 4.46 4.6 6,738,947
02/17/2015 4.86 4.87 4.63 4.68 9,338,399
02/13/2015 4.57 4.92 4.55 4.87 12,555,540
02/12/2015 4.37 4.53 4.345 4.48 7,615,080
02/11/2015 4.19 4.33 4.11 4.29 7,014,550
02/10/2015 4.33 4.34 4.12 4.27 7,210,127
02/09/2015 4.22 4.45 4.19 4.34 8,569,484
02/06/2015 4.09 4.31 4.04 4.2 8,437,160
02/05/2015 4.14 4.26 4.07 4.11 11,957,300
02/04/2015 4.17 4.29 4.04 4.09 11,347,750
02/03/2015 3.98 4.35 3.97 4.25 16,794,010
02/02/2015 3.8 3.8999 3.75 3.86 9,376,168
01/30/2015 3.68 3.93 3.65 3.79 14,126,350
01/29/2015 3.95 3.95 3.62 3.74 17,432,550
01/28/2015 4.36 4.43 3.75 3.92 26,192,500
01/27/2015 4.34 4.37 4.15 4.25 18,733,050
01/26/2015 3.97 4.15 3.9 4.05 13,312,670
01/23/2015 4.02 4.07 3.92 4.01 8,759,360
01/22/2015 4.01 4.13 3.91 4.12 8,131,179
01/21/2015 3.89 4.08 3.87 3.96 7,873,344
01/20/2015 4.11 4.2 3.85 3.91 11,555,310
01/16/2015 3.92 4.07 3.87 4.06 11,913,670
01/15/2015 4.07 4.08 3.8299 3.92 10,390,910
01/14/2015 4.02 4.12 3.87 3.97 16,057,680
01/13/2015 4.77 4.77 4.06 4.16 28,849,220
01/12/2015 5.29 5.29 4.62 4.65 28,705,310
01/09/2015 5.58 5.58 5.34 5.4 10,643,490
01/08/2015 5.69 5.7 5.52 5.58 8,356,073
01/07/2015 5.75 5.82 5.52 5.61 10,446,310
01/06/2015 5.66 5.75 5.36 5.72 12,319,840
01/05/2015 5.9 5.9 5.56 5.61 10,695,390
01/02/2015 6 6.17 5.86 5.97 6,470,720
12/31/2014 5.98 6.08 5.84 5.94 7,923,501
12/30/2014 5.87 6.07 5.87 5.97 6,834,257
12/29/2014 5.95 6.09 5.82 5.91 4,522,588
12/26/2014 5.84 5.99 5.71 5.92 5,919,031
12/24/2014 5.67 5.8 5.57 5.76 4,313,537
12/23/2014 5.69 5.83 5.62 5.65 5,706,912
12/22/2014 6.22 6.25 5.59 5.66 15,213,300
12/19/2014 5.96 6.37 5.95 6.25 15,274,210
12/18/2014 6.02 6.1 5.8299 6.02 16,353,700
12/17/2014 5.25 5.57 5.16 5.56 10,071,620
12/16/2014 5.23 5.5 5.19 5.24 10,250,010
12/15/2014 5.26 5.44 5.08 5.22 9,193,038
12/12/2014 5.27 5.32 5.15 5.2 6,839,662
12/11/2014 5.41 5.51 5.3 5.33 6,128,724
12/10/2014 5.52 5.59 5.35 5.39 6,872,514
12/09/2014 5.26 5.65 5.24 5.59 11,159,250
12/08/2014 5.62 5.66 5.31 5.36 10,014,570
12/05/2014 5.77 5.91 5.66 5.68 7,874,659
12/04/2014 5.72 5.98 5.63 5.77 9,392,839
12/03/2014 5.47 5.87 5.41 5.72 12,579,490
12/02/2014 5.4 5.69 5.36 5.42 11,153,640
12/01/2014 5.9 5.96 5.35 5.38 21,935,680
11/28/2014 6.42 6.42 5.88 5.92 16,102,770
11/26/2014 6.75 6.77 6.35 6.52 10,457,940
11/25/2014 6.49 6.8 6.4699 6.73 9,770,539
11/24/2014 6.43 6.55 6.34 6.45 8,858,267
11/21/2014 6.5 6.54 6.26 6.4 13,488,320
11/20/2014 6.03 6.24 5.98 6.19 9,324,229
11/19/2014 6.35 6.35 6.045 6.07 10,217,780
11/18/2014 6.42 6.54 6.31 6.39 9,570,462
11/17/2014 6.49 6.64 6.4 6.44 10,339,840
11/14/2014 6.29 6.68 6.2 6.54 11,030,760
11/13/2014 6.31 6.6 6.28 6.32 9,402,198
11/12/2014 6.24 6.43 6.17 6.24 9,308,140
11/11/2014 6.6 6.64 6.25 6.32 11,826,820
11/10/2014 6.73 6.86 6.52 6.63 14,134,580
11/07/2014 6.23 6.77 6.2 6.62 16,593,740
11/06/2014 6.21 6.29 5.99 6.14 14,114,030
11/05/2014 6.4 6.43 6.095 6.23 18,246,380
11/04/2014 7.37 7.4 6.16 6.34 29,936,830
11/03/2014 7.56 7.59 7.25 7.43 15,452,570
10/31/2014 7.44 7.65 7.29 7.57 10,468,500
10/30/2014 7.32 7.42 7.15 7.27 9,589,965
10/29/2014 7.81 8 7.28 7.4 20,775,830
10/28/2014 7.23 7.46 7.14 7.35 9,606,216
10/27/2014 7.03 7.19 6.935 7.14 7,553,084
10/24/2014 7.15 7.24 6.97 7.12 9,416,301
10/23/2014 6.82 7.28 6.66 7.19 18,724,340
10/22/2014 6.84 7.04 6.57 6.75 16,707,700
10/21/2014 6.63 6.95 6.55 6.89 19,961,200
10/20/2014 6.3 6.47 6.22 6.41 12,461,060
10/17/2014 6.12 6.75 6.1 6.3 25,352,370
10/16/2014 5.28 5.89 5.25 5.76 17,459,680
10/15/2014 5.51 5.69 5.14 5.48 21,783,630
10/14/2014 5.97 6.11 5.56 5.64 23,506,240
10/13/2014 6.2 6.4 5.74 5.78 19,937,610
10/10/2014 6.32 6.48 6.1 6.12 13,326,030
10/09/2014 6.95 6.96 6.31 6.34 18,863,780
10/08/2014 7.2 7.2199 6.47 7.01 29,058,040
10/07/2014 7.21 7.49 7.1 7.2 9,271,531
10/06/2014 7.75 7.88 7.26 7.3 12,475,820
10/03/2014 7.75 7.79 7.47 7.65 14,553,110
10/02/2014 7.46 7.73 7.19 7.63 22,097,380
10/01/2014 7.97 7.97 7.175 7.25 20,782,560
09/30/2014 8.31 8.47 7.98 8.01 15,980,000
09/29/2014 8.39 8.44 8.28 8.31 7,463,862
09/26/2014 8.38 8.6 8.29 8.52 9,743,512
09/25/2014 8.62 8.62 8.37 8.45 12,125,300
09/24/2014 9.07 9.1 8.6 8.73 14,276,800
09/23/2014 8.87 9.16 8.85 9.03 8,108,921
09/22/2014 9.33 9.4 8.75 8.82 13,699,450
09/19/2014 9.72 9.86 9.13 9.42 17,122,490
09/18/2014 10.12 10.19 9.65 9.74 12,959,810
09/17/2014 10.13 10.31 9.81 10.26 30,999,120
09/16/2014 9.28 9.7 9.12 9.64 12,071,680
09/15/2014 9.07 9.29 9.07 9.21 9,175,027
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
06/11/2014 6.35 6.64 6.22 6.61 7,048,409
06/10/2014 6.36 6.41 6.2 6.37 3,957,882
06/09/2014 6.42 6.505 6.27 6.36 3,989,856
06/06/2014 6.44 6.565 6.35 6.43 4,758,050
06/05/2014 6.29 6.39 6.22 6.35 3,469,579
06/04/2014 6.07 6.35 6.02 6.26 5,968,025
06/03/2014 6.03 6.09 5.97 6.07 2,914,094
06/02/2014 6.15 6.22 6.04 6.08 3,800,146
*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?