AKS - AK Steel Holding Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
27 Sep 20192.30002.36002.21002.25002.250010,842,100
26 Sep 20192.33002.36002.20002.29002.29006,222,400
25 Sep 20192.27002.44002.27002.34002.340011,775,000
24 Sep 20192.40002.44002.22002.27002.270011,155,500
23 Sep 20192.28002.46002.28002.41002.41008,607,600
20 Sep 20192.46002.57002.37002.43002.430012,785,000
19 Sep 20192.41002.60002.36002.47002.470013,079,700
18 Sep 20192.67002.68002.44002.52002.520010,465,100
17 Sep 20192.75002.75002.64002.65002.65007,322,600
16 Sep 20192.70002.83002.68002.80002.80008,340,400
13 Sep 20192.86002.90002.75002.80002.800011,745,200
12 Sep 20192.83002.86002.68002.82002.820011,814,200
11 Sep 20192.61002.84002.55002.83002.830014,095,000
10 Sep 20192.44002.63002.41002.61002.610013,250,000
09 Sep 20192.30002.45002.30002.44002.440010,207,400
06 Sep 20192.28002.33002.21002.28002.28008,679,400
05 Sep 20192.22002.35002.20002.29002.290012,951,900
04 Sep 20192.11002.19002.09002.17002.17006,569,800
03 Sep 20192.12002.13002.05002.07002.07007,462,700
30 Aug 20192.21002.23002.13002.16002.16004,722,700
29 Aug 20192.22002.26002.18002.19002.19005,995,400
28 Aug 20192.09002.20002.07002.18002.18005,091,800
27 Aug 20192.21002.21002.07002.11002.11007,413,900
26 Aug 20192.22002.25002.13002.19002.19005,453,700
23 Aug 20192.28002.30002.16002.17002.17007,692,300
22 Aug 20192.37002.40002.31002.31002.31003,902,000
21 Aug 20192.42002.45002.33002.36002.36004,678,300
20 Aug 20192.37002.47002.35002.41002.41005,548,700
19 Aug 20192.35002.45002.30002.39002.39008,162,300
16 Aug 20192.28002.40002.19002.29002.29008,053,100
15 Aug 20192.39002.40002.19002.24002.240010,757,500
14 Aug 20192.46002.46002.33002.38002.38009,728,500
13 Aug 20192.35002.63002.35002.53002.530010,784,500
12 Aug 20192.42002.44002.26002.38002.38009,138,100
09 Aug 20192.55002.60002.43002.44002.44008,212,000
08 Aug 20192.61002.65002.57002.59002.59007,535,800
07 Aug 20192.58002.62002.51002.59002.59009,386,000
06 Aug 20192.69002.73002.56002.65002.65008,569,400
05 Aug 20192.60002.71002.59002.68002.680010,965,200
02 Aug 20192.76002.76002.59002.73002.730011,865,800
01 Aug 20192.81002.94002.70002.77002.770014,789,100
31 Jul 20192.95002.96002.75002.82002.820015,496,100
30 Jul 20192.55003.03002.51003.00003.000030,244,100
29 Jul 20192.50002.55002.45002.54002.54008,119,600
26 Jul 20192.46002.49002.40002.48002.48004,839,900
25 Jul 20192.57002.59002.40002.46002.46009,131,600
24 Jul 20192.46002.60002.45002.59002.59008,777,600
23 Jul 20192.45002.52002.44002.50002.500012,086,000
22 Jul 20192.43002.48002.38002.42002.420010,319,300
19 Jul 20192.24002.43002.22002.41002.41009,703,900
18 Jul 20192.26002.30002.19002.22002.22006,642,700
17 Jul 20192.30002.33002.18002.28002.280010,066,900
16 Jul 20192.18002.36002.16002.30002.300010,716,500
15 Jul 20192.18002.19002.08002.17002.17005,503,200
12 Jul 20192.07002.16002.06002.14002.14007,819,100
11 Jul 20192.10002.12002.04002.05002.05006,784,400
10 Jul 20192.15002.17002.07002.09002.09005,668,100
09 Jul 20192.16002.17002.05002.13002.13006,867,600
08 Jul 20192.25002.30002.16002.17002.17005,432,400
05 Jul 20192.19002.29002.18002.27002.27004,580,700
03 Jul 20192.26002.29002.16002.21002.21005,010,200
02 Jul 20192.37002.37002.23002.26002.26007,967,400
01 Jul 20192.41002.43002.35002.37002.37005,404,100
28 Jun 20192.30002.37002.25002.37002.370012,376,900
27 Jun 20192.30002.34002.23002.28002.28007,586,900
*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