Below is the stock price history for Ak Stl Hldg AKS. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Ak Stl Hldg stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.
Ak Stl Hldg Historical Stock Price
| Date | Open | High | Low | Close | Volume |
| 2012-05-18 | 6.33 | 6.33 | 6.07 | 6.18 | 553,154 |
| 2012-05-17 | 6.48 | 6.57 | 6.21 | 6.265 | 645,566 |
| 2012-05-16 | 6.83 | 6.98 | 6.48 | 6.49 | 538,880 |
| 2012-05-15 | 7.06 | 7.16 | 6.76 | 6.80 | 629,071 |
| 2012-05-14 | 6.89 | 7.18 | 6.86 | 7.08 | 615,453 |
| 2012-05-11 | 7.00 | 7.27 | 6.97 | 7.055 | 411,818 |
| 2012-05-10 | 7.17 | 7.19 | 6.92 | 7.055 | 624,509 |
| 2012-05-09 | 6.82 | 7.21 | 6.71 | 7.025 | 1,016,290 |
| 2012-05-08 | 6.92 | 7.00 | 6.67 | 6.995 | 664,583 |
| 2012-05-07 | 6.935 | 7.10 | 6.865 | 6.98 | 328,331 |
| 2012-05-04 | 7.21 | 7.22 | 6.97 | 6.995 | 520,186 |
| 2012-05-03 | 7.41 | 7.53 | 7.225 | 7.28 | 409,954 |
| 2012-05-02 | 7.52 | 7.53 | 7.305 | 7.46 | 405,749 |
| 2012-05-01 | 7.42 | 7.70 | 7.42 | 7.585 | 527,315 |
| 2012-04-30 | 7.22 | 7.43 | 7.175 | 7.415 | 589,328 |
| 2012-04-27 | 7.28 | 7.285 | 7.17 | 7.27 | 393,882 |
| 2012-04-26 | 7.21 | 7.33 | 7.16 | 7.23 | 402,403 |
| 2012-04-25 | 7.37 | 7.39 | 7.11 | 7.265 | 885,154 |
| 2012-04-24 | 7.21 | 7.70 | 7.15 | 7.205 | 1,667,313 |
| 2012-04-23 | 7.27 | 7.35 | 7.12 | 7.34 | 814,746 |
| 2012-04-20 | 7.62 | 7.74 | 7.49 | 7.525 | 568,061 |
| 2012-04-19 | 7.65 | 7.715 | 7.515 | 7.59 | 587,520 |
| 2012-04-18 | 7.575 | 7.69 | 7.49 | 7.635 | 466,371 |
| 2012-04-17 | 7.54 | 7.72 | 7.455 | 7.615 | 597,073 |
| 2012-04-16 | 7.54 | 7.60 | 7.26 | 7.385 | 709,770 |
| 2012-04-13 | 7.56 | 7.56 | 7.37 | 7.385 | 567,055 |
| 2012-04-12 | 7.23 | 7.74 | 7.22 | 7.66 | 754,522 |
| 2012-04-11 | 7.22 | 7.29 | 7.11 | 7.165 | 535,335 |
| 2012-04-10 | 7.17 | 7.22 | 6.92 | 6.985 | 744,191 |
| 2012-04-09 | 7.08 | 7.25 | 7.04 | 7.195 | 389,238 |
» More Ak Stl Hldg Stock Price History
