AKS - AK Steel Holding Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20193.19003.31503.17003.23003.230012,631,289
Dec 05, 20193.19003.19003.07003.17003.170012,741,300
Dec 04, 20193.04003.21003.04003.15003.150026,789,800
Dec 03, 20193.03003.09002.93003.01003.010042,587,900
Dec 02, 20192.82002.99002.80002.89002.890010,404,700
Nov 29, 20192.77002.84002.72002.76002.76005,086,500
Nov 27, 20192.72002.79002.69002.78002.78006,343,200
Nov 26, 20192.74002.76002.67002.70002.70005,422,600
Nov 25, 20192.57002.77002.55002.71002.71007,441,900
Nov 22, 20192.52002.61002.52002.56002.56005,420,700
Nov 21, 20192.53002.54002.46002.48002.48004,075,400
Nov 20, 20192.54002.57002.46002.49002.49004,596,900
Nov 19, 20192.61002.63002.54002.55002.55003,294,200
Nov 18, 20192.53002.60002.49002.58002.58004,899,200
Nov 15, 20192.54002.61002.52002.55002.55004,939,900
Nov 14, 20192.61002.64002.52002.53002.53006,012,200
Nov 13, 20192.68002.71002.64002.64002.64004,642,500
Nov 12, 20192.79002.82002.67002.70002.70005,895,700
Nov 11, 20192.75002.82002.71002.79002.79005,633,600
Nov 08, 20192.74002.88002.71002.80002.80007,863,600
Nov 07, 20192.68002.85002.68002.77002.770010,131,900
Nov 06, 20192.73002.76002.57002.62002.620010,046,600
Nov 05, 20192.71002.85002.69002.76002.760011,659,100
Nov 04, 20192.61002.73002.58002.71002.710012,151,700
Nov 01, 20192.43002.58002.38002.55002.550014,185,500
Oct 31, 20192.42002.55002.32002.36002.360016,184,200
Oct 30, 20192.70002.71002.61002.67002.67006,931,000
Oct 29, 20192.67002.74002.61002.72002.72007,801,900
Oct 28, 20192.58002.69002.58002.68002.68009,537,800
Oct 25, 20192.50002.62002.48002.56002.56005,482,200
Oct 24, 20192.59002.61002.41002.50002.50007,927,100
Oct 23, 20192.64002.66002.54002.58002.58008,685,000
Oct 22, 20192.51002.65002.43002.63002.63008,308,500
Oct 21, 20192.50002.58002.48002.50002.50007,227,300
Oct 18, 20192.38002.47002.38002.46002.46006,329,500
Oct 17, 20192.46002.48002.38002.40002.40004,904,000
Oct 16, 20192.43002.55002.39002.41002.41008,770,000
Oct 15, 20192.45002.53002.41002.45002.45006,915,500
Oct 14, 20192.52002.53002.40002.45002.45006,827,200
Oct 11, 20192.33002.55002.33002.50002.500011,529,900
Oct 10, 20192.20002.30002.14002.29002.29009,479,500
Oct 09, 20192.25002.25002.13002.16002.16005,626,400
Oct 08, 20192.24002.27002.20002.22002.22005,884,900
Oct 07, 20192.22002.28002.19002.27002.27006,348,700
Oct 04, 20192.18002.22002.12002.22002.22004,783,100
Oct 03, 20192.15002.19002.08002.16002.16006,309,000
Oct 02, 20192.21002.24002.14002.15002.15008,047,800
Oct 01, 20192.29002.43002.20002.23002.23009,816,400
Sep 30, 20192.25002.32002.20002.27002.27006,376,600
Sep 27, 20192.30002.36002.21002.25002.250010,842,100
Sep 26, 20192.33002.36002.20002.29002.29006,222,400
Sep 25, 20192.27002.44002.27002.34002.340011,775,000
Sep 24, 20192.40002.44002.22002.27002.270011,155,500
Sep 23, 20192.28002.46002.28002.41002.41008,607,600
Sep 20, 20192.46002.57002.37002.43002.430012,785,000
Sep 19, 20192.41002.60002.36002.47002.470013,079,700
Sep 18, 20192.67002.68002.44002.52002.520010,465,100
Sep 17, 20192.75002.75002.64002.65002.65007,322,600
Sep 16, 20192.70002.83002.68002.80002.80008,340,400
Sep 13, 20192.86002.90002.75002.80002.800011,745,200
Sep 12, 20192.83002.86002.68002.82002.820011,814,200
Sep 11, 20192.61002.84002.55002.83002.830014,095,000
Sep 10, 20192.44002.63002.41002.61002.610013,250,000
Sep 09, 20192.30002.45002.30002.44002.440010,207,400
Sep 06, 20192.28002.33002.21002.28002.28008,679,400
Sep 05, 20192.22002.35002.20002.29002.290012,951,900
Sep 04, 20192.11002.19002.09002.17002.17006,569,800
Sep 03, 20192.12002.13002.05002.07002.07007,462,700
Aug 30, 20192.21002.23002.13002.16002.16004,722,700
Aug 29, 20192.22002.26002.18002.19002.19005,995,400
Aug 28, 20192.09002.20002.07002.18002.18005,091,800
Aug 27, 20192.21002.21002.07002.11002.11007,413,900
Aug 26, 20192.22002.25002.13002.19002.19005,453,700
Aug 23, 20192.28002.30002.16002.17002.17007,692,300
Aug 22, 20192.37002.40002.31002.31002.31003,902,000
Aug 21, 20192.42002.45002.33002.36002.36004,678,300
Aug 20, 20192.37002.47002.35002.41002.41005,548,700
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, 20192.42002.44002.26002.38002.38009,138,100
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, 20192.26002.30002.19002.22002.22006,642,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...