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
2018-12-07 3.00 3.01 2.835 2.855 465,009
2018-12-06 3.07 3.07 2.90 2.955 714,488
2018-12-04 3.24 3.24 3.095 3.095 544,730
2018-12-03 3.19 3.295 3.18 3.285 657,285
2018-11-30 3.14 3.17 3.065 3.075 330,312
2018-11-29 3.26 3.26 3.065 3.125 526,733
2018-11-28 3.12 3.30 3.04 3.30 725,379
2018-11-27 3.21 3.21 2.985 3.125 1,204,293
2018-11-26 3.42 3.465 3.26 3.275 368,103
2018-11-23 3.45 3.50 3.40 3.42 143,045
2018-11-21 3.56 3.61 3.49 3.535 254,051
2018-11-20 3.56 3.57 3.39 3.465 771,881
2018-11-19 3.725 3.75 3.64 3.645 489,164
2018-11-16 3.73 3.82 3.725 3.755 236,167
2018-11-15 3.67 3.78 3.655 3.755 267,555
2018-11-14 3.73 3.795 3.645 3.705 326,497
2018-11-13 3.58 3.79 3.58 3.715 483,824
2018-11-12 3.645 3.655 3.54 3.595 329,841
2018-11-09 3.77 3.775 3.645 3.665 467,667
2018-11-08 3.95 3.955 3.805 3.815 521,559
2018-11-07 3.89 3.97 3.87 3.905 327,417
2018-11-06 3.83 3.94 3.815 3.825 556,040
2018-11-05 4.00 4.00 3.785 3.825 414,304
2018-11-02 3.90 3.985 3.855 3.965 607,841
2018-11-01 3.695 3.86 3.695 3.805 535,059
2018-10-31 3.635 3.71 3.585 3.695 866,976
2018-10-30 3.48 3.63 3.45 3.495 1,340,918
2018-10-29 3.825 3.84 3.575 3.645 648,746
2018-10-26 3.60 3.925 3.60 3.805 1,886,038
2018-10-25 4.20 4.335 4.195 4.215 971,530

» 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.