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
2019-04-22 2.435 2.485 2.415 2.415 269,654
2019-04-18 2.46 2.485 2.425 2.445 283,086
2019-04-17 2.555 2.595 2.52 2.525 391,999
2019-04-16 2.475 2.51 2.46 2.51 233,224
2019-04-15 2.485 2.485 2.445 2.455 273,718
2019-04-12 2.54 2.545 2.51 2.515 328,789
2019-04-11 2.64 2.64 2.49 2.525 791,294
2019-04-10 2.735 2.78 2.735 2.765 232,533
2019-04-09 2.84 2.845 2.745 2.745 215,334
2019-04-08 2.92 2.95 2.915 2.915 150,169
2019-04-05 2.94 2.945 2.895 2.925 190,604
2019-04-04 2.85 2.895 2.835 2.89 232,014
2019-04-03 2.835 2.87 2.815 2.825 311,703
2019-04-02 2.815 2.845 2.795 2.825 204,309
2019-04-01 2.835 2.89 2.815 2.845 499,713
2019-03-29 2.78 2.78 2.745 2.745 173,075
2019-03-28 2.775 2.79 2.715 2.75 189,957
2019-03-27 2.725 2.76 2.67 2.745 190,114
2019-03-26 2.72 2.745 2.69 2.715 276,976
2019-03-25 2.62 2.715 2.62 2.635 200,717
2019-03-22 2.695 2.695 2.625 2.655 324,776
2019-03-21 2.725 2.835 2.725 2.82 247,420
2019-03-20 2.66 2.74 2.615 2.695 299,884
2019-03-19 2.775 2.775 2.685 2.695 150,377
2019-03-18 2.765 2.775 2.705 2.745 147,880
2019-03-15 2.79 2.795 2.70 2.705 126,420
2019-03-14 2.815 2.815 2.755 2.755 219,291
2019-03-13 2.86 2.88 2.825 2.835 288,480
2019-03-12 2.865 2.895 2.815 2.825 458,839
2019-03-11 2.645 2.77 2.625 2.745 367,611

» 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.