AK Steel Holding Corporation Historical Stock Prices

AKS 
$8.82
*  
0.60
6.37%
Get AKS Alerts
*Delayed - data as of Sep. 22, 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: 1 Year, From 22-SEP-2013 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  9.31  9.40  8.75  8.82 13,699,757
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
05/30/2014 6.2 6.22 6.03 6.12 5,418,429
05/29/2014 6.21 6.28 6.13 6.27 4,991,885
05/28/2014 6.5 6.56 6.13 6.17 8,187,885
05/27/2014 6.47 6.56 6.44 6.53 4,205,862
05/23/2014 6.32 6.47 6.32 6.44 3,287,191
05/22/2014 6.34 6.4 6.27 6.31 3,677,262
05/21/2014 6.36 6.48 6.22 6.32 4,789,223
05/20/2014 6.58 6.6 6.3 6.34 7,541,274
05/19/2014 6.69 6.78 6.57 6.62 3,682,657
05/16/2014 6.58 6.7 6.5 6.69 4,066,743
05/15/2014 6.75 6.75 6.52 6.62 5,755,331
05/14/2014 6.83 6.9 6.74 6.75 4,859,560
05/13/2014 7.04 7.14 6.88 6.91 3,838,223
05/12/2014 6.82 7.05 6.78 7.04 5,879,762
05/09/2014 6.79 6.87 6.62 6.72 6,970,400
05/08/2014 6.8 7.08 6.77 6.84 5,278,736
05/07/2014 6.92 6.96 6.69 6.8 4,552,761
05/06/2014 7.17 7.17 6.85 6.91 7,265,624
05/05/2014 7.17 7.1701 6.79 6.87 7,739,954
05/02/2014 6.99 7.24 6.99 7.21 4,644,862
05/01/2014 6.92 7.2 6.85 7.02 6,203,403
04/30/2014 6.86 7.11 6.7 7 6,406,980
04/29/2014 6.7 6.92 6.6499 6.88 4,706,211
04/28/2014 6.8 6.85 6.6 6.68 4,246,209
04/25/2014 7.03 7.07 6.84 6.87 3,730,001
04/24/2014 7.03 7.1351 6.91 7.08 5,501,336
04/23/2014 6.76 7.14 6.75 7.06 11,230,280
04/22/2014 6.71 6.82 6.45 6.59 10,236,170
04/21/2014 6.91 6.98 6.67 6.71 6,452,953
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
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?