Historical Stock Prices

AKS 
$6.92
*  
unch
 negative 
unch
Get AKS Alerts
*Delayed - data as of Apr. 17, 2014 
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 6.9 7.08 6.85 6.92 7,129,949
04/16/2014 7.1 7.14 6.89 6.92 3,723,733
04/15/2014 7.02 7.11 6.67 7 9,417,558
04/14/2014 7.02 7.3 6.97 7.09 6,376,499
04/11/2014 7.17 7.29 6.9 6.96 9,506,570
04/10/2014 7.53 7.5499 7.24 7.3 7,928,810
04/09/2014 7.57 7.7 7.5 7.58 5,030,292
04/08/2014 7.25 7.555 7.22 7.52 7,554,415
04/07/2014 7.5 7.73 7.07 7.11 10,181,640
04/04/2014 7.54 7.75 7.43 7.5 7,800,432
04/03/2014 7.25 7.6 7.23 7.48 7,053,215
04/02/2014 7.33 7.47 7.2 7.28 4,657,265
04/01/2014 7.28 7.4 7.2 7.36 8,055,846
03/31/2014 6.9899 7.29 6.9899 7.22 6,742,079
03/28/2014 6.9 7.13 6.87 6.9 5,140,185
03/27/2014 6.81 7.1 6.79 6.86 5,451,167
03/26/2014 7.1 7.13 6.81 6.82 8,763,432
03/25/2014 7.03 7.19 6.98 7.02 8,019,987
03/24/2014 7.05 7.06 6.75 6.9 7,054,852
03/21/2014 6.67 7.15 6.66 6.97 14,387,440
03/20/2014 6.51 6.79 6.42 6.7 6,600,211
03/19/2014 6.58 6.68 6.45 6.55 5,137,654
03/18/2014 6.11 6.59 6.03 6.52 9,107,936
03/17/2014 6.17 6.28 6.06 6.12 6,827,855
03/14/2014 6.12 6.23 6.05 6.15 5,485,343
03/13/2014 6.44 6.46 6.03 6.09 6,914,802
03/12/2014 6.44 6.45 6.21 6.36 5,201,100
03/11/2014 6.5 6.75 6.43 6.5 9,771,509
03/10/2014 6.2 6.395 6.18 6.37 6,232,223
03/07/2014 6.41 6.45 6.23 6.32 4,311,766
03/06/2014 6.22 6.45 6.2 6.39 6,056,773
03/05/2014 6.19 6.25 6.01 6.14 4,361,138
03/04/2014 6.21 6.25 6.1 6.18 6,826,717
03/03/2014 6.1 6.2 5.9 6.09 4,527,733
02/28/2014 6.45 6.4699 6.14 6.21 4,307,971
02/27/2014 6.24 6.46 6.23 6.45 3,946,803
02/26/2014 6.15 6.39 6.13 6.25 4,567,181
02/25/2014 6.28 6.31 6.11 6.13 5,079,762
02/24/2014 6.29 6.44 6.11 6.33 4,801,663
02/21/2014 6.48 6.53 6.35 6.36 4,048,009
02/20/2014 6.37 6.48 6.27 6.45 5,623,334
02/19/2014 6.73 6.79 6.49 6.5 5,620,636
02/18/2014 6.97 6.99 6.725 6.85 3,648,184
02/14/2014 6.9 7.01 6.815 6.91 4,919,483
02/13/2014 6.74 6.91 6.66 6.85 4,700,622
02/12/2014 6.66 6.94 6.63 6.76 6,281,260
02/11/2014 6.35 6.63 6.33 6.61 4,865,496
02/10/2014 6.49 6.52 6.28 6.29 4,504,223
02/07/2014 6.61 6.68 6.37 6.53 3,651,125
02/06/2014 6.46 6.6 6.45 6.54 4,000,680
02/05/2014 6.63 6.65 6.23 6.43 8,569,439
02/04/2014 6.7 6.79 6.6122 6.68 3,331,044
02/03/2014 7.07 7.1 6.61 6.7 7,470,731
01/31/2014 6.82 7.32 6.6705 7.07 10,062,100
01/30/2014 7 7.085 6.8622 7.01 4,895,161
01/29/2014 6.72 7.11 6.6 6.89 11,855,540
01/28/2014 6.32 7.22 6.24 7.11 27,049,600
01/27/2014 6.27 6.34 5.79 5.99 12,897,880
01/24/2014 6.61 6.61 6.18 6.25 11,180,490
01/23/2014 6.64 6.79 6.62 6.69 4,591,492
01/22/2014 6.79 6.8 6.64 6.7 6,859,481
01/21/2014 7 7.04 6.67 6.79 11,237,780
01/17/2014 7.44 7.47 6.97 7.01 10,203,760
01/16/2014 7.56 7.72 7.42 7.44 5,351,642
01/15/2014 7.61 7.72 7.51 7.57 4,116,284
01/14/2014 7.34 7.565 7.31 7.55 6,100,259
01/13/2014 7.5 7.605 7.23 7.31 6,192,593
01/10/2014 7.4 7.52 7.26 7.51 7,619,004
01/09/2014 7.9 7.9099 7.3 7.41 12,029,420
01/08/2014 7.97 7.97 7.7 7.92 4,476,214
01/07/2014 7.81 7.96 7.81 7.91 7,165,186
01/06/2014 8.1 8.15 7.58 7.8 11,479,910
01/03/2014 8.14 8.22 7.96 8.09 5,166,854
01/02/2014 8.16 8.24 7.87 8.13 9,725,953
12/31/2013 8.19 8.3 8.13 8.2 4,515,160
12/30/2013 8.18 8.47 8.06 8.18 7,701,417
12/27/2013 7.98 8.13 7.88 8.12 6,206,373
12/26/2013 8.06 8.06 7.82 7.93 7,204,852
12/24/2013 7.5 8 7.5 7.87 7,295,035
12/23/2013 7.25 7.66 7.235 7.5 8,590,005
12/20/2013 7.3 7.47 7.11 7.16 10,710,660
12/19/2013 6.73 7.52 6.58 7.29 24,844,850
12/18/2013 6.16 6.4 6.16 6.32 6,281,784
12/17/2013 6.03 6.25 6.03 6.17 6,917,969
12/16/2013 5.96 6.12 5.925 6.03 4,330,293
12/13/2013 5.78 5.99 5.78 5.96 4,845,172
12/12/2013 5.8 5.91 5.73 5.76 4,062,600
12/11/2013 5.9 5.98 5.71 5.76 4,909,010
12/10/2013 5.87 6.12 5.8699 5.92 6,404,523
12/09/2013 5.72 5.91 5.72 5.86 3,776,558
12/06/2013 5.95 6.09 5.65 5.7 6,095,069
12/05/2013 6.05 6.09 5.89 5.9 5,456,341
12/04/2013 5.79 6 5.78 5.98 7,658,486
12/03/2013 5.65 5.87 5.64 5.74 5,340,343
12/02/2013 5.63 5.68 5.54 5.57 3,682,304
11/29/2013 5.66 5.75 5.57 5.66 2,864,142
11/27/2013 5.42 5.63 5.4 5.61 7,371,356
11/26/2013 5.22 5.4399 5.2 5.39 6,993,260
11/25/2013 5.2 5.29 5.11 5.24 5,416,433
11/22/2013 5.22 5.29 5.15 5.19 7,346,168
11/21/2013 5.22 5.33 5.145 5.22 6,115,479
11/20/2013 5.05 5.29 5.03 5.18 6,709,447
11/19/2013 5.11 5.16 4.84 5.02 7,420,694
11/18/2013 5.3 5.345 5.02 5.11 5,774,587
11/15/2013 5.23 5.38 5.22 5.26 4,599,811
11/14/2013 5.28 5.3 5.13 5.23 3,448,741
11/13/2013 5.14 5.325 5.12 5.23 5,273,389
11/12/2013 5.29 5.3001 5.12 5.22 5,007,822
11/11/2013 5.41 5.45 5.3 5.33 3,715,702
11/08/2013 5.11 5.49 5.09 5.38 9,325,145
11/07/2013 5.25 5.39 5.01 5.11 10,001,870
11/06/2013 5.07 5.26 5.0198 5.22 9,911,775
11/05/2013 4.99 5.07 4.81 5.01 9,182,786
11/04/2013 4.96 5.18 4.95 5 21,840,540
11/01/2013 4.38 4.6 4.36 4.6 7,713,201
10/31/2013 4.44 4.49 4.32 4.4 4,121,652
10/30/2013 4.38 4.42 4.26 4.42 5,964,581
10/29/2013 4.16 4.45 4.115 4.43 8,761,742
10/28/2013 4.27 4.28 4.15 4.18 2,619,472
10/25/2013 4.34 4.35 4.2 4.27 3,549,730
10/24/2013 4.15 4.32 4.15 4.25 4,894,701
10/23/2013 3.94 4.14 3.91 4.11 5,561,911
10/22/2013 4.19 4.22 3.88 3.98 7,051,881
10/21/2013 4.22 4.22 4.05 4.06 5,268,908
10/18/2013 4.19 4.23 4.16 4.2 4,099,663
10/17/2013 4.16 4.25 4.08 4.145 4,585,150
10/16/2013 4.3 4.35 4.05 4.12 7,918,449
10/15/2013 4.35 4.46 4.2801 4.36 7,533,821
10/14/2013 4.08 4.4 4.04 4.35 6,141,704
10/11/2013 3.92 4.16 3.9002 4.13 4,030,305
10/10/2013 3.93 3.975 3.84 3.93 4,540,803
10/09/2013 3.93 3.93 3.81 3.85 4,492,325
10/08/2013 3.99 4.07 3.86 3.89 4,665,565
10/07/2013 3.98 4.07 3.9401 4.02 2,502,249
10/04/2013 3.89 4.13 3.8895 4.02 5,252,281
10/03/2013 3.87 3.92 3.81 3.87 3,178,442
10/02/2013 3.87 3.965 3.83 3.9 3,866,307
10/01/2013 3.77 3.99 3.73 3.88 6,982,987
09/30/2013 3.75 3.89 3.74 3.75 5,059,732
09/27/2013 3.92 3.9261 3.75 3.83 6,694,181
09/26/2013 4.03 4.08 3.92 3.94 3,676,272
09/25/2013 4 4.09 3.99 4.01 3,296,173
09/24/2013 4.01 4.027 3.93 4 4,800,686
09/23/2013 4.07 4.14 4.01 4.02 3,401,162
09/20/2013 3.94 4.1999 3.86 4.085 13,263,680
09/19/2013 4.52 4.65 4.41 4.44 12,792,510
09/18/2013 4.09 4.5 4.04 4.5 11,089,610
09/17/2013 3.97 4.11 3.97 4.09 4,073,433
09/16/2013 4.1 4.1 3.94 3.97 6,356,157
09/13/2013 3.92 4 3.89 3.98 4,515,500
09/12/2013 4.1 4.1099 3.89 3.94 8,166,260
09/11/2013 3.9 4.17 3.84 4.14 11,042,520
09/10/2013 3.76 3.95 3.71 3.88 9,945,247
09/09/2013 3.49 3.74 3.49 3.68 7,960,369
09/06/2013 3.43 3.52 3.42 3.46 4,302,885
09/05/2013 3.32 3.485 3.32 3.4 4,964,398
09/04/2013 3.34 3.36 3.3 3.34 2,693,336
09/03/2013 3.42 3.45 3.31 3.35 4,398,883
08/30/2013 3.35 3.44 3.32 3.36 3,658,996
08/29/2013 3.44 3.47 3.36 3.36 3,864,672
08/28/2013 3.51 3.54 3.46 3.46 3,044,045
08/27/2013 3.51 3.61 3.5 3.54 5,597,613
08/26/2013 3.57 3.635 3.53 3.55 3,546,707
08/23/2013 3.47 3.59 3.47 3.55 3,639,698
08/22/2013 3.39 3.49 3.3801 3.47 3,741,820
08/21/2013 3.41 3.44 3.31 3.34 4,096,986
08/20/2013 3.39 3.54 3.35 3.37 3,802,558
08/19/2013 3.55 3.6 3.31 3.4 7,020,867
08/16/2013 3.59 3.66 3.53 3.57 5,787,089
08/15/2013 3.59 3.66 3.53 3.62 4,823,581
08/14/2013 3.68 3.76 3.63 3.65 3,767,414
08/13/2013 3.78 3.79 3.61 3.63 3,736,947
08/12/2013 3.61 3.82 3.61 3.74 7,644,707
08/09/2013 3.52 3.69 3.5 3.57 7,229,201
08/08/2013 3.45 3.56 3.4 3.5 5,999,167
08/07/2013 3.33 3.43 3.31 3.42 3,380,443
08/06/2013 3.44 3.44 3.305 3.33 3,693,895
08/05/2013 3.41 3.47 3.4 3.44 2,795,451
08/02/2013 3.33 3.42 3.3 3.4 2,262,703
08/01/2013 3.42 3.449 3.32 3.35 4,535,797
07/31/2013 3.46 3.49 3.4 3.4 4,406,205
07/30/2013 3.55 3.55 3.43 3.48 4,351,379
07/29/2013 3.58 3.6 3.51 3.52 2,658,195
07/26/2013 3.49 3.61 3.49 3.61 3,490,439
07/25/2013 3.49 3.55 3.42 3.51 4,169,322
07/24/2013 3.58 3.58 3.43 3.45 3,813,481
07/23/2013 3.43 3.59 3.4 3.56 7,335,100
07/22/2013 3.4 3.45 3.36 3.43 3,672,766
07/19/2013 3.38 3.42 3.35 3.35 2,649,166
07/18/2013 3.35 3.43 3.341 3.4 2,686,867
07/17/2013 3.37 3.42 3.3205 3.34 2,983,727
07/16/2013 3.33 3.3695 3.26 3.34 3,216,362
07/15/2013 3.4 3.4 3.29 3.29 3,831,341
07/12/2013 3.44 3.44 3.2601 3.35 4,678,581
07/11/2013 3.4 3.47 3.38 3.43 4,079,533
07/10/2013 3.35 3.37 3.24 3.32 4,105,745
07/09/2013 3.2 3.3 3.16 3.29 4,601,217
07/08/2013 3.04 3.17 3.0299 3.13 4,268,997
07/05/2013 3.08 3.089 2.98 3.01 2,975,974
07/03/2013 3.03 3.08 2.98 3.05 3,511,376
07/02/2013 3.01 3.11 2.92 3.07 8,088,221
07/01/2013 3 3.07 2.99 3.03 3,497,653
06/28/2013 3.01 3.06 2.97 3.04 4,966,866
06/27/2013 3.05 3.08 3 3.01 5,198,170
06/26/2013 3.1 3.17 2.98 2.99 7,716,360
06/25/2013 3.18 3.23 3.02 3.11 8,386,404
06/24/2013 3.26 3.28 3.06 3.15 8,195,277
06/21/2013 3.42 3.44 3.31 3.325 6,909,929
06/20/2013 3.41 3.48 3.32 3.4 6,068,099
06/19/2013 3.52 3.62 3.43 3.47 4,658,609
06/18/2013 3.4 3.59 3.37 3.54 5,999,243
06/17/2013 3.6 3.675 3.39 3.45 8,244,295
06/14/2013 3.65 3.8 3.52 3.57 6,946,868
06/13/2013 3.43 3.64 3.43 3.62 7,633,214
06/12/2013 3.45 3.57 3.4 3.41 5,403,216
06/11/2013 3.31 3.41 3.265 3.4 3,916,357
06/10/2013 3.35 3.4 3.3 3.36 2,838,089
06/07/2013 3.38 3.39 3.3 3.34 4,140,734
06/06/2013 3.35 3.42 3.315 3.35 3,096,407
06/05/2013 3.39 3.45 3.36 3.36 4,150,654
06/04/2013 3.5 3.53 3.42 3.44 3,721,893
06/03/2013 3.52 3.53 3.42 3.5 4,583,395
05/31/2013 3.51 3.58 3.45 3.47 6,097,233
05/30/2013 3.51 3.58 3.485 3.53 3,420,092
05/29/2013 3.48 3.57 3.47 3.52 3,778,404
05/28/2013 3.55 3.6 3.47 3.55 5,205,162
05/24/2013 3.48 3.6 3.43 3.45 3,809,256
05/23/2013 3.54 3.5552 3.42 3.49 7,944,880
05/22/2013 3.72 3.78 3.54 3.6 8,893,814
05/21/2013 3.6 3.7 3.53 3.66 10,077,160
05/20/2013 3.39 3.53 3.31 3.52 5,829,081
05/17/2013 3.33 3.44 3.31 3.36 3,946,658
05/16/2013 3.33 3.38 3.28 3.3 6,146,707
05/15/2013 3.4 3.43 3.35 3.37 5,086,367
05/14/2013 3.43 3.53 3.37 3.41 5,896,607
05/13/2013 3.54 3.55 3.43 3.45 5,923,035
05/10/2013 3.53 3.56 3.44 3.56 4,047,890
05/09/2013 3.56 3.57 3.46 3.48 3,544,288
05/08/2013 3.42 3.59 3.42 3.56 6,681,867
05/07/2013 3.44 3.51 3.4 3.41 3,654,166
05/06/2013 3.5 3.5 3.4 3.43 3,307,009
05/03/2013 3.39 3.525 3.341 3.48 8,238,753
05/02/2013 3.25 3.35 3.19 3.29 3,527,764
05/01/2013 3.31 3.34 3.2 3.25 4,799,881
04/30/2013 3.19 3.35 3.16 3.35 5,312,527
04/29/2013 3.17 3.25 3.15 3.24 3,212,512
04/26/2013 3.18 3.21 3.06 3.16 4,664,743
04/25/2013 3.15 3.28 3.08 3.21 7,090,463
04/24/2013 2.95 3.1 2.93 3.07 6,091,286
04/23/2013 3 3.01 2.86 2.93 8,802,034
04/22/2013 2.9 2.94 2.8 2.92 6,170,756
04/19/2013 2.88 2.91 2.8 2.87 4,169,274
04/18/2013 2.87 2.93 2.76 2.86 5,916,685
04/17/2013 2.93 2.95 2.81 2.82 7,737,670
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 your brokers before you trade


Want to trade FX?