Quantcast

AK Steel Holding Corporation Common Stock Historical Stock Prices

AKS 
$2.72
*  
0.04
1.45%
Get AKS Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading AKS now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    AKS Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-OCT-2018 TO 21-JAN-2019

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 2.78 2.79 2.71 2.72 8,117,455
01/18/2019 2.79 2.79 2.71 2.72 8,136,629
01/17/2019 2.65 2.78 2.65 2.76 8,232,348
01/16/2019 2.69 2.72 2.64 2.69 8,129,713
01/15/2019 2.75 2.76 2.66 2.68 6,453,657
01/14/2019 2.73 2.8 2.71 2.74 6,588,847
01/11/2019 2.68 2.8 2.62 2.79 8,022,996
01/10/2019 2.75 2.76 2.595 2.7 12,532,180
01/09/2019 2.75 2.775 2.63 2.76 10,281,420
01/08/2019 2.62 2.73 2.59 2.69 9,934,338
01/07/2019 2.65 2.65 2.51 2.57 10,967,000
01/04/2019 2.31 2.63 2.3 2.56 18,777,700
01/03/2019 2.36 2.39 2.24 2.25 8,774,124
01/02/2019 2.18 2.45 2.16 2.39 8,599,222
12/31/2018 2.34 2.36 2.19 2.25 10,107,370
12/28/2018 2.29 2.37 2.24 2.27 9,046,914
12/27/2018 2.21 2.3 2.19 2.29 9,907,720
12/26/2018 2.2 2.26 2.05 2.25 11,827,770
12/24/2018 2.3 2.35 2.14 2.16 8,745,827
12/21/2018 2.5 2.5 2.28 2.32 21,023,730
12/20/2018 2.53 2.59 2.42 2.45 11,794,580
12/19/2018 2.63 2.72 2.47 2.49 10,090,780
12/18/2018 2.6 2.69 2.58 2.61 6,761,045
12/17/2018 2.58 2.73 2.53 2.57 8,272,928
12/14/2018 2.61 2.7 2.56 2.58 8,229,968
12/13/2018 2.77 2.785 2.63 2.64 10,063,680
12/12/2018 2.81 2.84 2.74 2.77 9,045,468
12/11/2018 2.85 2.93 2.74 2.75 10,429,890
12/10/2018 2.83 2.86 2.65 2.77 12,689,620
12/07/2018 2.98 3.03 2.82 2.84 9,511,508
12/06/2018 3.06 3.08 2.9 2.95 14,637,170
12/04/2018 3.24 3.25 3.09 3.09 10,998,750
12/03/2018 3.19 3.3 3.16 3.26 14,524,830
11/30/2018 3.11 3.18 3.06 3.08 8,167,749
11/29/2018 3.25 3.31 3.06 3.13 10,240,940
11/28/2018 3.14 3.32 3.03 3.27 17,883,330
11/27/2018 3.21 3.22 2.98 3.12 24,003,990
11/26/2018 3.44 3.48 3.25 3.27 10,434,930
11/23/2018 3.47 3.52 3.4 3.41 3,724,650
11/21/2018 3.53 3.62 3.48 3.54 5,012,807
11/20/2018 3.58 3.61 3.37 3.47 14,082,260
11/19/2018 3.76 3.78 3.64 3.64 9,389,624
11/16/2018 3.71 3.84 3.71 3.75 5,607,362
11/15/2018 3.68 3.78 3.645 3.75 4,849,253
11/14/2018 3.74 3.8 3.64 3.69 6,036,762
11/13/2018 3.6 3.795 3.6 3.71 7,566,731
11/12/2018 3.64 3.665 3.51 3.6 6,952,795
11/09/2018 3.77 3.81 3.64 3.66 12,478,680
11/08/2018 3.91 3.96 3.79 3.82 9,551,233
11/07/2018 3.88 3.98 3.86 3.91 7,038,890
11/06/2018 3.83 3.95 3.8 3.83 7,990,122
11/05/2018 3.97 3.99 3.78 3.83 8,595,750
11/02/2018 3.85 4.03 3.82 3.97 10,669,650
11/01/2018 3.78 3.875 3.67 3.8 10,645,070
10/31/2018 3.6 3.72 3.53 3.7 13,735,070
10/30/2018 3.6 3.64 3.42 3.5 20,723,560
10/29/2018 3.87 3.95 3.5602 3.65 18,336,390
10/26/2018 3.64 3.93 3.55 3.81 40,441,350
10/25/2018 4.2 4.35 4.15 4.22 23,057,110
10/24/2018 4.43 4.485 4.12 4.13 13,444,550
10/23/2018 4.41 4.47 4.29 4.46 11,171,840
10/22/2018 4.45 4.54 4.43 4.51 5,270,494
*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?

Smart Portfolio