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
2019-06-17 2.04 2.105 2.04 2.105 332,639
2019-06-14 2.065 2.08 2.045 2.055 252,668
2019-06-13 2.095 2.14 2.075 2.135 190,632
2019-06-12 2.085 2.085 2.055 2.065 176,789
2019-06-11 2.09 2.145 2.085 2.115 483,377
2019-06-10 2.11 2.13 2.045 2.055 701,034
2019-06-07 1.995 2.015 1.985 2.005 181,059
2019-06-06 1.935 1.97 1.925 1.965 245,774
2019-06-05 1.975 1.975 1.915 1.925 272,328
2019-06-04 1.995 2.07 1.975 2.025 662,877
2019-06-03 1.825 1.905 1.805 1.875 527,867
2019-05-31 1.705 1.725 1.665 1.725 424,406
2019-05-30 1.825 1.86 1.725 1.735 511,235
2019-05-29 1.865 1.875 1.84 1.845 199,902
2019-05-28 1.805 1.95 1.775 1.91 758,017
2019-05-24 2.07 2.085 2.00 2.005 427,242
2019-05-23 2.095 2.195 2.095 2.145 806,565
2019-05-22 2.265 2.27 2.195 2.215 155,900
2019-05-21 2.345 2.355 2.30 2.30 191,050
2019-05-20 2.32 2.325 2.26 2.26 283,879
2019-05-17 2.295 2.405 2.285 2.365 503,059
2019-05-16 2.35 2.385 2.325 2.325 191,278
2019-05-15 2.315 2.37 2.305 2.315 251,076
2019-05-14 2.285 2.335 2.285 2.325 166,350
2019-05-13 2.295 2.295 2.195 2.26 369,639
2019-05-10 2.435 2.46 2.405 2.435 271,715
2019-05-09 2.405 2.475 2.405 2.455 205,016
2019-05-08 2.505 2.515 2.445 2.445 238,248
2019-05-07 2.52 2.57 2.49 2.515 350,470
2019-05-06 2.535 2.605 2.535 2.595 394,684

» 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.