AKS - AK Steel Holding Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20192.37002.47002.35002.41002.41005,311,325
Aug 19, 20192.35002.45002.30002.39002.39008,162,300
Aug 16, 20192.28002.40002.19002.29002.29008,053,100
Aug 15, 20192.39002.40002.19002.24002.240010,757,500
Aug 14, 20192.46002.46002.33002.38002.38009,728,500
Aug 13, 20192.35002.63002.35002.53002.530010,784,500
Aug 12, 20192.42002.44002.26002.38002.38008,944,200
Aug 09, 20192.55002.60002.43002.44002.44008,212,000
Aug 08, 20192.61002.65002.57002.59002.59007,535,800
Aug 07, 20192.58002.62002.51002.59002.59009,386,000
Aug 06, 20192.69002.73002.56002.65002.65008,569,400
Aug 05, 20192.60002.71002.59002.68002.680010,965,200
Aug 02, 20192.76002.76002.59002.73002.730011,865,800
Aug 01, 20192.81002.94002.70002.77002.770014,789,100
Jul 31, 20192.95002.96002.75002.82002.820015,496,100
Jul 30, 20192.55003.03002.51003.00003.000030,244,100
Jul 29, 20192.50002.55002.45002.54002.54008,119,600
Jul 26, 20192.46002.49002.40002.48002.48004,839,900
Jul 25, 20192.57002.59002.40002.46002.46009,131,600
Jul 24, 20192.46002.60002.45002.59002.59008,777,600
Jul 23, 20192.45002.52002.44002.50002.500012,086,000
Jul 22, 20192.43002.48002.38002.42002.420010,319,300
Jul 19, 20192.24002.43002.22002.41002.41009,703,900
Jul 18, 20192.26002.30002.19002.22002.22006,645,200
Jul 17, 20192.30002.33002.18002.28002.280010,066,900
Jul 16, 20192.18002.36002.16002.30002.300010,716,500
Jul 15, 20192.18002.19002.08002.17002.17005,503,200
Jul 12, 20192.07002.16002.06002.14002.14007,819,100
Jul 11, 20192.10002.12002.04002.05002.05006,784,400
Jul 10, 20192.15002.17002.07002.09002.09005,668,100
Jul 09, 20192.16002.17002.05002.13002.13006,867,600
Jul 08, 20192.25002.30002.16002.17002.17005,432,400
Jul 05, 20192.19002.29002.18002.27002.27004,580,700
Jul 03, 20192.26002.29002.16002.21002.21005,010,200
Jul 02, 20192.37002.37002.23002.26002.26007,967,400
Jul 01, 20192.41002.43002.35002.37002.37005,420,600
Jun 28, 20192.30002.37002.25002.37002.370012,376,900
Jun 27, 20192.30002.34002.23002.28002.28007,586,900
Jun 26, 20192.19002.32002.18002.30002.30007,212,200
Jun 25, 20192.15002.24002.09002.17002.17008,852,700
Jun 24, 20192.24002.26002.11002.14002.14007,143,800
Jun 21, 20192.19002.25002.19002.24002.24008,481,500
Jun 20, 20192.34002.36002.20002.20002.200010,433,300
Jun 19, 20192.30002.35002.23002.29002.29009,745,200
Jun 18, 20192.10002.27002.06002.21002.210013,063,900
Jun 17, 20192.05002.11001.97002.09002.09005,981,500
Jun 14, 20192.12002.13002.02002.06002.06005,141,900
Jun 13, 20192.09002.15002.06002.15002.15005,135,500
Jun 12, 20192.08002.10002.04002.06002.06004,283,000
Jun 11, 20192.15002.16002.08002.11002.11007,058,700
Jun 10, 20192.05002.14002.03002.05002.05008,233,900
Jun 07, 20191.97002.02001.92002.00002.00003,880,100
Jun 06, 20191.90001.98001.90001.97001.97004,313,800
Jun 05, 20192.03002.06001.90001.94001.94006,912,200
Jun 04, 20191.92002.09001.90002.02002.020013,141,600
Jun 03, 20191.73001.91001.73001.87001.870010,832,400
May 31, 20191.71001.74001.66001.72001.72009,648,600
May 30, 20191.84001.87001.71001.74001.74009,637,800
May 29, 20191.86001.88001.81001.85001.85004,985,400
May 28, 20192.01002.01001.75001.91001.910016,968,600
May 24, 20192.15002.18001.99001.99001.990011,422,800
May 23, 20192.10002.20002.03002.14002.140015,022,600
May 22, 20192.29002.31002.19002.22002.22006,380,800
May 21, 20192.28002.37002.27002.30002.30004,632,700
May 20, 20192.33002.35002.25002.26002.26007,347,900
May 17, 20192.29002.42002.26002.36002.36007,332,700
May 16, 20192.36002.39002.31002.34002.34003,474,100
May 15, 20192.29002.37002.26002.33002.33005,776,500
May 14, 20192.31002.34002.25002.33002.33004,096,800
May 13, 20192.35002.37002.19002.27002.27009,536,200
May 10, 20192.42002.46002.40002.44002.44005,171,800
May 09, 20192.40002.48002.38002.45002.45003,995,200
May 08, 20192.50002.53002.43002.44002.44005,905,500
May 07, 20192.53002.58002.49002.52002.52005,674,500
May 06, 20192.44002.61002.44002.58002.58007,311,800
May 03, 20192.36002.56002.34002.55002.550011,728,000
May 02, 20192.31002.34002.25002.32002.32008,903,600
May 01, 20192.40002.44002.32002.33002.330012,038,900
Apr 30, 20192.50002.50002.37002.42002.420014,115,000
Apr 29, 20192.46002.48002.38002.46002.460012,704,700
Apr 26, 20192.40002.43002.35002.39002.39005,707,700
Apr 25, 20192.49002.49002.36002.37002.37006,254,200
Apr 24, 20192.47002.52002.43002.47002.47005,393,000
Apr 23, 20192.44002.50002.41002.47002.47004,610,100
Apr 22, 20192.46002.50002.39002.43002.43005,776,700
Apr 18, 20192.52002.55002.42002.45002.45009,276,000
Apr 17, 20192.51002.61002.50002.52002.52006,602,000
Apr 16, 20192.46002.52002.45002.51002.51007,311,400
Apr 15, 20192.53002.53002.42002.45002.45006,414,400
Apr 12, 20192.59002.63002.51002.51002.51005,966,500
Apr 11, 20192.75002.75002.49002.54002.540017,497,300
Apr 10, 20192.78002.80002.73002.77002.77006,410,300
Apr 09, 20192.86002.89002.74002.76002.76006,499,800
Apr 08, 20192.91002.96002.89002.93002.93003,953,500
Apr 05, 20192.89002.95002.88002.93002.93005,055,100
Apr 04, 20192.84002.90002.81002.88002.88004,992,300
Apr 03, 20192.86002.92002.81002.83002.83006,749,800
Apr 02, 20192.86002.86002.79002.83002.83004,021,400
Apr 01, 20192.79002.89002.76002.85002.85009,733,400
Mar 29, 20192.78002.82002.74002.75002.75005,220,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...