Quantcast

AK Steel Holding Corporation Common Stock Historical Stock Prices

AKS 
$4.73
*  
0.07
1.5%
Get AKS Alerts
*Delayed - data as of Oct. 16, 2018 14:51 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
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 15-JUL-2018 TO 15-OCT-2018

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.
14:51 4.69 4.79 4.61 4.73 4,730,946
10/15/2018 4.63 4.77 4.57 4.66 9,893,163
10/12/2018 4.56 4.68 4.52 4.63 7,860,274
10/11/2018 4.52 4.66 4.44 4.51 8,532,268
10/10/2018 4.78 4.805 4.56 4.57 12,518,280
10/09/2018 4.89 4.94 4.79 4.8 6,562,693
10/08/2018 4.8 4.94 4.76 4.92 7,015,021
10/05/2018 4.85 4.9 4.74 4.83 6,210,535
10/04/2018 4.95 5.06 4.86 4.86 8,628,503
10/03/2018 4.86 4.97 4.83 4.94 5,874,364
10/02/2018 4.9 4.95 4.78 4.83 8,120,627
10/01/2018 4.99 5.11 4.8 4.93 17,185,580
09/28/2018 4.79 4.96 4.73 4.9 7,464,422
09/27/2018 4.81 4.86 4.77 4.83 5,281,563
09/26/2018 4.81 4.87 4.75 4.82 8,985,406
09/25/2018 4.68 4.84 4.68 4.83 8,873,570
09/24/2018 4.71 4.82 4.62 4.65 8,069,408
09/21/2018 4.8697 4.8697 4.68 4.74 9,818,866
09/20/2018 4.87 4.9 4.78 4.85 9,402,581
09/19/2018 4.72 4.9 4.71 4.79 14,561,080
09/18/2018 4.51 4.72 4.5 4.68 15,303,940
09/17/2018 4.37 4.5 4.355 4.49 9,511,177
09/14/2018 4.37 4.45 4.32 4.37 10,598,790
09/13/2018 4.42 4.49 4.325 4.37 13,220,430
09/12/2018 4.24 4.43 4.24 4.39 12,800,250
09/11/2018 4.22 4.25 4.1 4.24 10,110,980
09/10/2018 4.22 4.26 4.16 4.24 9,549,682
09/07/2018 4.3 4.34 4.18 4.19 21,201,620
09/06/2018 4.38 4.42 4.18 4.23 13,021,720
09/05/2018 4.34 4.41 4.31 4.35 7,848,414
09/04/2018 4.37 4.4 4.3 4.37 11,338,150
08/31/2018 4.33 4.45 4.32 4.44 7,701,247
08/30/2018 4.47 4.47 4.29 4.35 10,586,510
08/29/2018 4.44 4.52 4.35 4.49 7,598,616
08/28/2018 4.46 4.51 4.39 4.47 7,920,058
08/27/2018 4.38 4.5 4.32 4.41 13,648,080
08/24/2018 4.28 4.36 4.23 4.29 6,021,597
08/23/2018 4.46 4.48 4.2 4.25 13,456,550
08/22/2018 4.46 4.53 4.45 4.47 6,358,605
08/21/2018 4.4 4.5 4.4 4.47 9,361,481
08/20/2018 4.41 4.44 4.36 4.4 6,280,454
08/17/2018 4.25 4.38 4.21 4.37 10,784,780
08/16/2018 4.15 4.27 4.14 4.24 11,024,260
08/15/2018 4.11 4.18 4.01 4.08 14,908,760
08/14/2018 4.28 4.32 4.17 4.18 15,105,360
08/13/2018 4.3 4.32 4.21 4.26 9,509,477
08/10/2018 4.35 4.3538 4.24 4.31 16,011,520
08/09/2018 4.45 4.48 4.35 4.37 10,698,710
08/08/2018 4.52 4.53 4.35 4.48 9,068,533
08/07/2018 4.56 4.59 4.48 4.49 8,265,971
08/06/2018 4.49 4.52 4.4 4.52 10,629,370
08/03/2018 4.46 4.53 4.41 4.5 10,174,570
08/02/2018 4.52 4.52 4.35 4.43 21,831,970
08/01/2018 4.64 4.64 4.46 4.57 23,373,410
07/31/2018 4.75 4.89 4.62 4.63 38,926,380
07/30/2018 5.29 5.38 5.23 5.36 17,904,400
07/27/2018 5.26 5.28 5.13 5.25 12,972,810
07/26/2018 5.09 5.21 4.81 5.19 21,566,210
07/25/2018 5.16 5.26 5.11 5.22 10,558,170
07/24/2018 5.2 5.4 5.14 5.21 20,808,480
07/23/2018 4.88 5.07 4.85 5.04 13,259,900
07/20/2018 4.87 4.95 4.83 4.87 9,412,760
07/19/2018 4.83 4.89 4.78 4.83 8,912,042
07/18/2018 4.8 4.9875 4.79 4.91 15,643,780
07/17/2018 4.53 4.8 4.53 4.78 16,461,560
07/16/2018 4.62 4.72 4.51 4.54 12,226,090
*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