AKS - AK Steel Holding Corporation

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Jul 2020------
07 Jul 2020------
06 Jul 2020------
02 Jul 2020------
01 Jul 2020------
30 Jun 2020------
29 Jun 2020------
26 Jun 2020------
25 Jun 2020------
24 Jun 2020------
23 Jun 2020------
22 Jun 2020------
19 Jun 2020------
18 Jun 2020------
17 Jun 2020------
16 Jun 2020------
15 Jun 2020------
12 Jun 2020------
11 Jun 2020------
10 Jun 2020------
09 Jun 2020------
08 Jun 2020------
05 Jun 2020------
04 Jun 2020------
03 Jun 2020------
02 Jun 2020------
01 Jun 2020------
29 May 2020------
28 May 2020------
27 May 2020------
26 May 2020------
22 May 2020------
21 May 2020------
20 May 2020------
19 May 2020------
18 May 2020------
15 May 2020------
14 May 2020------
13 May 2020------
12 May 2020------
11 May 2020------
08 May 2020------
07 May 2020------
06 May 2020------
05 May 2020------
04 May 2020------
01 May 2020------
30 Apr 2020------
29 Apr 2020------
28 Apr 2020------
27 Apr 2020------
24 Apr 2020------
23 Apr 2020------
22 Apr 2020------
21 Apr 2020------
20 Apr 2020------
17 Apr 2020------
16 Apr 2020------
15 Apr 2020------
14 Apr 2020------
13 Apr 2020------
09 Apr 2020------
08 Apr 2020------
07 Apr 2020------
06 Apr 2020------
03 Apr 2020------
02 Apr 2020------
01 Apr 2020------
31 Mar 2020------
30 Mar 2020------
27 Mar 2020------
26 Mar 2020------
25 Mar 2020------
24 Mar 2020------
23 Mar 2020------
20 Mar 2020------
19 Mar 2020------
18 Mar 2020------
17 Mar 2020------
16 Mar 2020------
13 Mar 20201.55001.55001.55001.55001.5500-
12 Mar 20201.64001.70001.55001.55001.550027,755,496
11 Mar 20201.86001.88001.75001.80001.80008,845,719
10 Mar 20201.98002.01001.76011.92001.92005,417,246
09 Mar 20201.90001.99001.82001.86001.86007,635,704
06 Mar 20202.09002.27502.01002.08002.08007,905,358
05 Mar 20202.24002.25002.12002.17002.17006,476,175
04 Mar 20202.27002.29002.19002.29002.29005,722,305
03 Mar 20202.37002.44002.18002.23002.23009,281,191
02 Mar 20202.31002.35002.20002.34002.34008,381,064
28 Feb 20202.15002.35002.15002.31002.310012,791,861
27 Feb 20202.42002.44002.27002.27002.270011,150,637
26 Feb 20202.56002.62502.51002.52002.52008,594,258
25 Feb 20202.70002.73002.50002.58002.580010,572,371
24 Feb 20202.73002.74002.65002.71002.71009,508,011
21 Feb 20202.87002.87002.81002.82002.82005,091,615
20 Feb 20202.94002.96002.77012.88002.880010,511,821
19 Feb 20202.97003.08002.97003.03003.03005,869,686
18 Feb 20202.91003.01002.91002.96002.96004,266,814
14 Feb 20203.05003.05002.92002.94002.940010,535,713
*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