AKS - AK Steel Holding Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20202.87002.87002.81002.82002.82005,091,400
20 Feb 20202.94002.96002.77002.88002.880010,511,800
19 Feb 20202.97003.08002.97003.03003.03005,869,700
18 Feb 20202.91003.01002.91002.96002.96004,265,100
14 Feb 20203.05003.05002.92002.94002.940010,535,700
13 Feb 20203.00003.09003.00003.04003.04005,880,300
12 Feb 20203.10003.14003.02003.03003.030011,639,700
11 Feb 20203.01003.11003.00003.05003.05004,250,200
10 Feb 20202.95003.00002.93002.97002.97002,695,900
07 Feb 20203.00003.02002.96002.98002.98004,534,500
06 Feb 20203.11003.13003.04003.04003.04005,266,000
05 Feb 20203.00003.12002.99003.08003.08007,723,800
04 Feb 20202.94002.99002.92002.96002.96005,137,000
03 Feb 20202.77002.91002.76002.88002.88006,507,400
31 Jan 20202.77002.82002.70002.76002.76006,403,400
30 Jan 20202.80002.83002.73002.82002.82005,322,800
29 Jan 20202.81002.86002.78002.82002.82006,081,300
28 Jan 20202.90002.91002.78002.81002.81007,057,000
27 Jan 20202.80002.88002.78002.85002.85003,406,400
24 Jan 20202.93002.94002.84002.90002.90007,345,900
23 Jan 20203.00003.02002.87002.96002.96006,677,000
22 Jan 20203.00003.05002.98003.03003.03003,233,700
21 Jan 20203.10003.11002.95003.00003.00009,386,300
17 Jan 20203.16003.16003.10003.12003.12003,959,900
16 Jan 20203.14003.15003.09003.11003.11007,255,500
15 Jan 20203.08003.14003.06003.07003.07004,636,200
14 Jan 20202.97003.16002.95003.12003.120012,282,900
13 Jan 20203.00003.05002.95002.97002.97005,350,600
10 Jan 20203.08003.12002.98002.98002.98005,770,000
09 Jan 20203.16003.17003.02003.05003.05007,961,900
08 Jan 20203.18003.21003.13003.15003.15004,890,400
07 Jan 20203.11003.23003.11003.18003.18006,558,700
06 Jan 20203.10003.14003.06003.13003.13009,305,000
03 Jan 20203.09003.15003.05003.11003.11005,675,500
02 Jan 20203.34003.34003.11003.11003.11007,628,900
31 Dec 20193.23003.34003.22003.29003.29005,307,500
30 Dec 20193.23003.29003.20003.23003.23006,023,700
27 Dec 20193.27003.31003.22003.23003.23004,142,600
26 Dec 20193.29003.32003.23003.27003.27002,920,700
24 Dec 20193.25003.33003.25003.29003.29002,476,200
23 Dec 20193.25003.28003.23003.25003.25003,665,800
20 Dec 20193.31003.31003.23003.26003.260011,986,500
19 Dec 20193.39003.44003.32003.33003.33008,778,100
18 Dec 20193.35003.40003.30003.39003.39007,014,700
17 Dec 20193.30003.35003.23003.35003.35005,866,900
16 Dec 20193.46003.50003.29003.30003.30007,858,000
13 Dec 20193.52003.55003.36003.43003.43008,734,200
12 Dec 20193.53003.59003.43003.52003.520012,150,500
11 Dec 20193.46003.59003.43003.52003.520013,306,000
10 Dec 20193.35003.47003.33003.41003.410010,095,300
09 Dec 20193.22003.35003.22003.32003.320011,910,100
06 Dec 20193.19003.32003.17003.23003.230012,671,300
05 Dec 20193.19003.19003.07003.17003.170012,741,300
04 Dec 20193.04003.21003.04003.15003.150026,789,800
03 Dec 20193.03003.09002.93003.01003.010042,587,900
02 Dec 20192.82002.99002.80002.89002.890010,404,700
29 Nov 20192.77002.84002.72002.76002.76005,086,500
27 Nov 20192.72002.79002.69002.78002.78006,343,200
26 Nov 20192.74002.76002.67002.70002.70005,422,600
25 Nov 20192.57002.77002.55002.71002.71007,441,900
22 Nov 20192.52002.61002.52002.56002.56005,420,700
21 Nov 20192.53002.54002.46002.48002.48004,075,400
20 Nov 20192.54002.57002.46002.49002.49004,596,900
19 Nov 20192.61002.63002.54002.55002.55003,294,200
18 Nov 20192.53002.60002.49002.58002.58004,899,200
15 Nov 20192.54002.61002.52002.55002.55004,939,900
14 Nov 20192.61002.64002.52002.53002.53006,012,200
13 Nov 20192.68002.71002.64002.64002.64004,642,500
12 Nov 20192.79002.82002.67002.70002.70005,895,700
11 Nov 20192.75002.82002.71002.79002.79005,633,600
08 Nov 20192.74002.88002.71002.80002.80007,863,600
07 Nov 20192.68002.85002.68002.77002.770010,131,900
06 Nov 20192.73002.76002.57002.62002.620010,046,600
05 Nov 20192.71002.85002.69002.76002.760011,659,100
04 Nov 20192.61002.73002.58002.71002.710012,151,700
01 Nov 20192.43002.58002.38002.55002.550014,185,500
31 Oct 20192.42002.55002.32002.36002.360016,184,200
30 Oct 20192.70002.71002.61002.67002.67006,931,000
29 Oct 20192.67002.74002.61002.72002.72007,801,900
28 Oct 20192.58002.69002.58002.68002.68009,537,800
25 Oct 20192.50002.62002.48002.56002.56005,482,200
24 Oct 20192.59002.61002.41002.50002.50007,927,100
23 Oct 20192.64002.66002.54002.58002.58008,685,000
22 Oct 20192.51002.65002.43002.63002.63008,308,500
21 Oct 20192.50002.58002.48002.50002.50007,227,300
18 Oct 20192.38002.47002.38002.46002.46006,329,500
17 Oct 20192.46002.48002.38002.40002.40004,904,000
16 Oct 20192.43002.55002.39002.41002.41008,770,000
15 Oct 20192.45002.53002.41002.45002.45006,915,500
14 Oct 20192.52002.53002.40002.45002.45006,827,200
11 Oct 20192.33002.55002.33002.50002.500011,529,900
10 Oct 20192.20002.30002.14002.29002.29009,479,500
09 Oct 20192.25002.25002.13002.16002.16005,626,400
08 Oct 20192.24002.27002.20002.22002.22005,884,900
07 Oct 20192.22002.28002.19002.27002.27006,348,700
04 Oct 20192.18002.22002.12002.22002.22004,783,100
03 Oct 20192.15002.19002.08002.16002.16006,309,000
02 Oct 20192.21002.24002.14002.15002.15008,047,800
01 Oct 20192.29002.43002.20002.23002.23009,816,400
30 Sep 20192.25002.32002.20002.27002.27006,376,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more