AK STL HLDG Historical Stock Price

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. The Ak Stl Hldg stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ak Stl Hldg Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 4.38 4.595 4.38 4.50 553,135
2017-11-16 4.32 4.415 4.315 4.38 651,792
2017-11-15 4.05 4.405 4.00 4.375 1,179,515
2017-11-14 4.26 4.275 4.125 4.145 734,475
2017-11-13 4.21 4.315 4.205 4.29 503,437
2017-11-10 4.20 4.245 4.165 4.235 661,675
2017-11-09 4.18 4.25 4.15 4.185 665,537
2017-11-08 4.25 4.295 4.21 4.21 646,725
2017-11-07 4.39 4.39 4.245 4.275 832,490
2017-11-06 4.37 4.43 4.315 4.355 1,143,382
2017-11-03 4.145 4.29 4.065 4.235 1,108,787
2017-11-02 4.30 4.41 4.22 4.23 1,360,396
2017-11-01 4.565 4.585 4.335 4.34 2,235,814
2017-10-31 5.09 5.135 4.585 4.585 3,765,484
2017-10-30 6.005 6.045 5.85 5.85 902,343
2017-10-27 5.93 6.07 5.93 6.065 1,082,942
2017-10-26 6.05 6.11 5.99 6.055 758,086
2017-10-25 6.17 6.17 5.945 6.035 914,482
2017-10-24 6.21 6.27 6.18 6.22 702,479
2017-10-23 6.18 6.255 6.145 6.16 917,429
2017-10-20 6.10 6.245 6.10 6.17 1,147,012
2017-10-19 5.90 6.04 5.84 6.035 848,122
2017-10-18 5.70 6.07 5.70 5.94 1,384,224
2017-10-17 5.695 5.785 5.665 5.665 725,837
2017-10-16 5.83 5.885 5.62 5.685 689,455
2017-10-13 5.71 5.86 5.70 5.795 1,026,066
2017-10-12 5.47 5.54 5.47 5.51 528,129
2017-10-11 5.37 5.48 5.365 5.43 490,815
2017-10-10 5.405 5.42 5.36 5.375 523,203
2017-10-09 5.52 5.52 5.33 5.40 709,017

» More Ak Stl Hldg Stock Price History

To see other companies like Ak Stl Hldg (AKS), view our stock market today for news, and other data.