AK Steel Holding Corporation Common Stock Historical Stock Prices

AKS 
$3.585
*  
0.005
0.14%
Get AKS Alerts
*Delayed - data as of May 24, 2016 13:59 ET  -  Find a broker to begin trading AKS now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    AKS Real Time
 
 
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 20-MAY-2015 TO 20-MAY-2016

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.
13:59 3.44 3.68 3.535 3.585 5,957,543
05/20/2016 3.55 3.6 3.44 3.46 6,817,521
05/19/2016 3.32 3.54 3.31 3.51 7,671,653
05/18/2016 3.51 3.69 3.33 3.4 11,755,060
05/17/2016 3.59 3.72 3.49 3.61 10,819,290
05/16/2016 3.51 3.67 3.48 3.48 9,639,851
05/13/2016 3.46 3.58 3.36 3.46 9,419,717
05/12/2016 3.69 3.75 3.44 3.46 10,318,340
05/11/2016 3.64 3.76 3.56 3.66 11,746,590
05/10/2016 3.65 3.71 3.49 3.66 13,548,430
05/09/2016 3.95 3.95 3.53 3.54 25,584,090
05/06/2016 4.11 4.37 3.967 4.09 19,138,310
05/05/2016 4.4 4.46 4.13 4.14 16,212,440
05/04/2016 4.4 4.61 4.22 4.33 26,665,080
05/03/2016 4.55 4.58 4.215 4.45 35,550,370
05/02/2016 4.7 4.72 4.46 4.64 24,978,670
04/29/2016 4.71 4.9 4.575 4.68 121,098,200
04/28/2016 4.96 5.23 4.925 4.99 10,276,000
04/27/2016 4.6 4.97 4.49 4.96 9,695,920
04/26/2016 4.79 4.91 4.26 4.72 14,121,730
04/25/2016 4.84 4.89 4.5 4.54 8,386,738
04/22/2016 4.91 5.09 4.85 4.89 7,125,377
04/21/2016 5.05 5.1 4.85 4.93 8,674,254
04/20/2016 5.14 5.24 4.92 4.96 10,673,610
04/19/2016 4.96 5.2 4.96 5.13 11,378,440
04/18/2016 4.71 5.04 4.65 4.89 10,482,190
04/15/2016 4.55 4.8 4.55 4.77 5,077,007
04/14/2016 4.7 4.74 4.5 4.69 8,607,063
04/13/2016 4.62 4.79 4.59 4.63 10,764,600
04/12/2016 4.32 4.5 4.265 4.48 8,898,855
04/11/2016 4.16 4.3 4.14 4.29 9,351,002
04/08/2016 4.07 4.12 3.96 4.1 8,577,396
04/07/2016 4.2 4.27 4.1 4.15 8,879,696
04/06/2016 4.18 4.28 4.13 4.25 5,974,437
04/05/2016 4.07 4.22 4.07 4.17 5,141,677
04/04/2016 4.2 4.27 4.09 4.09 5,532,705
04/01/2016 4.035 4.22 4.005 4.19 6,936,961
03/31/2016 4.29 4.33 4.11 4.13 10,129,210
03/30/2016 4.23 4.35 4.15 4.28 8,141,495
03/29/2016 4.06 4.24 3.95 4.17 8,910,502
03/28/2016 4.19 4.25 4.05 4.14 6,880,449
03/24/2016 3.98 4.17 3.76 4.15 9,782,633
03/23/2016 4.33 4.43 4.05 4.08 6,412,546
03/22/2016 4.2 4.4 4.19 4.35 5,241,781
03/21/2016 4.22 4.31 4.1 4.28 7,011,794
03/18/2016 4.27 4.48 4.2 4.2 16,142,070
03/17/2016 4.1 4.43 3.94 4.17 13,923,280
03/16/2016 3.75 4.1 3.73 4.07 9,113,133
03/15/2016 3.88 3.97 3.77 3.78 7,871,511
03/14/2016 3.9 4.12 3.87 4.03 7,620,425
03/11/2016 4.17 4.18 3.85 4.01 11,644,330
03/10/2016 3.55 4.2 3.53 4.15 14,409,840
03/09/2016 3.71 3.91 3.4689 3.69 8,305,702
03/08/2016 3.95 3.97 3.59 3.62 11,276,180
03/07/2016 3.97 4.2 3.9 4.04 13,564,330
03/04/2016 3.76 3.99 3.6 3.74 18,955,190
03/03/2016 3.5 3.99 3.445 3.61 23,722,730
03/02/2016 3.02 3.57 3.01 3.52 16,594,430
03/01/2016 2.95 2.95 2.77 2.93 5,356,670
02/29/2016 2.85 2.94 2.77 2.86 7,666,474
02/26/2016 2.65 2.87 2.625 2.74 5,657,709
02/25/2016 2.66 2.72 2.53 2.56 4,260,103
02/24/2016 2.6 2.64 2.48 2.64 5,492,625
02/23/2016 2.63 2.71 2.58 2.68 3,626,840
02/22/2016 2.58 2.68 2.57 2.66 4,184,900
02/19/2016 2.56 2.59 2.47 2.52 2,694,077
02/18/2016 2.6 2.64 2.45 2.57 4,171,018
02/17/2016 2.44 2.605 2.42 2.57 8,068,085
02/16/2016 2.37 2.44 2.27 2.39 3,635,760
02/12/2016 2.19 2.44 2.19 2.3 5,918,566
02/11/2016 2.19 2.23 2.11 2.16 4,370,233
02/10/2016 2.22 2.3 2.14 2.2 4,848,192
02/09/2016 2.15 2.24 2.04 2.21 5,625,979
02/08/2016 2.21 2.25 2.12 2.22 3,008,033
02/05/2016 2.35 2.45 2.25 2.27 5,037,389
02/04/2016 2.23 2.47 2.22 2.39 7,299,348
02/03/2016 2.14 2.25 2 2.21 6,788,793
02/02/2016 2.05 2.15 2 2.08 3,475,057
02/01/2016 1.96 2.11 1.93 2.08 4,459,419
01/29/2016 1.98 2.04 1.88 2.04 4,950,169
01/28/2016 1.97 2.01 1.9 1.95 3,808,014
01/27/2016 2.02 2.05 1.85 1.94 7,516,015
01/26/2016 2 2.15 1.89 2 8,908,611
01/25/2016 1.95 2.015 1.81 1.83 4,408,475
01/22/2016 2 2.04 1.86 1.91 4,811,713
01/21/2016 1.84 1.99 1.83 1.93 3,655,006
01/20/2016 1.82 1.84 1.64 1.83 6,932,797
01/19/2016 1.96 1.96 1.84 1.88 5,529,458
01/15/2016 1.97 1.99 1.81 1.88 7,839,265
01/14/2016 2.05 2.07 1.97 2.05 5,936,801
01/13/2016 2.21 2.23 1.99 2.04 7,968,086
01/12/2016 2.13 2.19 2.02 2.18 8,375,465
01/11/2016 2.33 2.36 2.02 2.06 7,808,656
01/08/2016 2.4 2.473 2.31 2.33 5,243,158
01/07/2016 2.44 2.49 2.29 2.33 7,076,889
01/06/2016 2.38 2.55 2.255 2.52 9,103,318
01/05/2016 2.35 2.44 2.22 2.43 5,589,867
01/04/2016 2.15 2.35 2.15 2.35 6,228,230
12/31/2015 2.2 2.24 2.15 2.24 4,734,074
12/30/2015 2.2 2.3123 2.15 2.21 6,374,369
12/29/2015 2.22 2.27 2.19 2.27 3,922,112
12/28/2015 2.22 2.3 2.15 2.23 3,965,764
12/24/2015 2.23 2.33 2.2 2.3 2,868,826
12/23/2015 2.37 2.415 2.16 2.22 8,121,672
12/22/2015 2.14 2.3 2.1 2.3 6,672,981
12/21/2015 2.06 2.14 2.02 2.11 5,550,887
12/18/2015 2.06 2.1 2.01 2.05 8,419,685
12/17/2015 2.1 2.14 2.01 2.04 7,003,342
12/16/2015 2.18 2.22 2.09 2.19 3,791,986
12/15/2015 2.2 2.24 2.14 2.19 3,875,162
12/14/2015 2.2 2.21 2.05 2.13 4,321,356
12/11/2015 2.37 2.4 2.19 2.2 5,159,408
12/10/2015 2.35 2.51 2.31 2.44 10,277,850
12/09/2015 2.2 2.35 2.16 2.33 6,887,539
12/08/2015 2.05 2.13 1.99 2.13 7,387,893
12/07/2015 2.26 2.29 2.07 2.1 7,205,912
12/04/2015 2.24 2.37 2.17 2.27 7,899,097
12/03/2015 2.38 2.45 2.23 2.24 7,407,093
12/02/2015 2.47 2.61 2.38 2.39 5,559,863
12/01/2015 2.39 2.54 2.38 2.53 4,049,495
11/30/2015 2.37 2.38 2.26 2.38 3,431,615
11/27/2015 2.3 2.36 2.27 2.3 1,683,470
11/25/2015 2.3 2.44 2.23 2.35 5,121,717
11/24/2015 2.26 2.36 2.22 2.28 7,006,202
11/23/2015 2.38 2.45 2.26 2.3 7,391,724
11/20/2015 2.54 2.59 2.36 2.36 6,299,588
11/19/2015 2.51 2.58 2.5 2.54 3,250,643
11/18/2015 2.53 2.57 2.455 2.55 5,407,395
11/17/2015 2.59 2.6 2.43 2.44 5,906,745
11/16/2015 2.56 2.725 2.54 2.56 5,143,802
11/13/2015 2.51 2.7 2.48 2.55 4,496,934
11/12/2015 2.55 2.62 2.5099 2.52 3,645,237
11/11/2015 2.72 2.75 2.55 2.6 5,086,080
11/10/2015 2.67 2.79 2.6509 2.7 3,644,225
11/09/2015 2.76 2.82 2.68 2.68 3,893,113
11/06/2015 2.69 2.82 2.64 2.77 4,528,828
11/05/2015 2.77 2.85 2.665 2.71 6,560,467
11/04/2015 2.85 2.88 2.73 2.8 8,999,929
11/03/2015 3.01 3.25 2.75 2.93 16,683,900
11/02/2015 2.87 3.09 2.85 3.03 8,819,654
10/30/2015 2.71 2.96 2.62 2.89 7,632,579
10/29/2015 2.6 2.78 2.56 2.72 5,973,094
10/28/2015 2.38 2.7 2.3299 2.62 10,346,100
10/27/2015 2.41 2.55 2.25 2.42 8,649,400
10/26/2015 2.47 2.49 2.31 2.34 11,441,770
10/23/2015 2.71 2.77 2.6 2.66 4,013,619
10/22/2015 2.55 2.71 2.53 2.64 5,465,316
10/21/2015 2.73 2.73 2.53 2.53 5,694,966
10/20/2015 2.75 2.8 2.67 2.71 4,255,264
10/19/2015 2.8 2.88 2.65 2.77 5,178,432
10/16/2015 2.95 2.99 2.85 2.86 4,995,804
10/15/2015 2.81 2.945 2.765 2.92 5,524,531
10/14/2015 2.84 2.91 2.76 2.82 6,115,580
10/13/2015 2.76 2.93 2.75 2.84 3,411,091
10/12/2015 3.05 3.08 2.75 2.85 4,810,390
10/09/2015 3.17 3.19 2.99 3.06 6,415,244
10/08/2015 3 3.14 2.91 3.11 7,224,656
10/07/2015 2.89 3.1 2.85 3.04 12,086,090
10/06/2015 2.75 2.88 2.75 2.8 6,794,905
10/05/2015 2.5 2.84 2.48 2.77 11,201,450
10/02/2015 2.35 2.63 2.31 2.56 7,089,650
10/01/2015 2.45 2.48 2.33 2.37 5,327,943
09/30/2015 2.44 2.46 2.3 2.41 5,115,492
09/29/2015 2.29 2.49 2.18 2.39 10,111,300
09/28/2015 2.22 2.3 2.05 2.24 9,799,860
09/25/2015 2.45 2.49 2.22 2.29 7,899,144
09/24/2015 2.36 2.45 2.3 2.43 7,975,054
09/23/2015 2.55 2.56 2.345 2.36 10,073,490
09/22/2015 2.59 2.67 2.46 2.54 9,758,801
09/21/2015 2.81 2.8401 2.65 2.65 7,829,248
09/18/2015 2.98 3.05 2.72 2.81 17,900,190
09/17/2015 2.79 2.93 2.74 2.81 8,168,272
09/16/2015 2.73 2.86 2.71 2.82 5,986,909
09/15/2015 2.68 2.8 2.65 2.77 5,435,563
09/14/2015 2.74 2.76 2.64 2.71 4,822,802
09/11/2015 2.71 2.78 2.63 2.77 5,815,255
09/10/2015 2.7 2.76 2.64 2.76 5,566,548
09/09/2015 2.86 2.9 2.56 2.73 22,232,530
09/08/2015 2.96 2.98 2.75 2.86 11,998,340
09/04/2015 2.98 3.01 2.87 2.9 7,914,951
09/03/2015 3.02 3.18 2.9953 3.06 6,600,105
09/02/2015 3 3.049 2.88 3.03 6,708,573
09/01/2015 2.99 3.0999 2.83 2.9 7,204,368
08/31/2015 2.97 3.19 2.85 3.09 8,365,489
08/28/2015 2.89 3.08 2.875 2.99 8,405,305
08/27/2015 2.65 2.98 2.63 2.92 14,661,060
08/26/2015 2.65 2.67 2.5 2.56 5,499,163
08/25/2015 2.87 2.87 2.56 2.57 6,234,240
08/24/2015 2.5 2.81 2.39 2.7 7,633,427
08/21/2015 2.83 2.88 2.665 2.76 9,287,354
08/20/2015 2.92 2.94 2.82 2.89 5,876,340
08/19/2015 3.13 3.15 2.87 2.95 7,433,538
08/18/2015 3.23 3.325 3.11 3.13 5,182,304
08/17/2015 3.15 3.3 3.1 3.29 5,353,593
08/14/2015 3.09 3.24 3.09 3.15 4,862,240
08/13/2015 3.09 3.1901 3.06 3.12 6,666,100
08/12/2015 3.13 3.16 3.01 3.09 9,142,435
08/11/2015 3.14 3.3 3.1 3.18 13,606,790
08/10/2015 3.04 3.35 2.97 3.33 10,749,510
08/07/2015 3.19 3.37 2.98 3.04 12,219,560
08/06/2015 3.13 3.26 3.07 3.26 8,476,615
08/05/2015 3.28 3.43 3.13 3.13 10,273,290
08/04/2015 3.19 3.29 3.1499 3.18 8,923,339
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
*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?