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
2018-01-17 6.39 6.77 6.35 6.66 1,629,676
2018-01-16 6.27 6.495 6.21 6.335 1,518,304
2018-01-12 6.43 6.45 6.19 6.195 1,076,124
2018-01-11 6.43 6.46 6.315 6.415 761,088
2018-01-10 6.07 6.455 6.05 6.405 1,477,907
2018-01-09 6.46 6.46 6.03 6.11 1,675,152
2018-01-08 6.67 6.70 6.57 6.645 865,370
2018-01-05 6.54 6.66 6.495 6.63 809,307
2018-01-04 6.44 6.58 6.265 6.535 1,114,353
2018-01-03 6.44 6.44 6.13 6.345 1,081,634
2018-01-02 5.76 6.28 5.71 6.265 1,238,239
2017-12-29 5.74 5.74 5.66 5.67 441,575
2017-12-28 5.73 5.785 5.665 5.76 511,853
2017-12-27 5.81 5.84 5.66 5.665 349,947
2017-12-26 5.71 5.825 5.71 5.785 356,696
2017-12-22 5.67 5.70 5.62 5.70 352,018
2017-12-21 5.67 5.735 5.605 5.725 452,724
2017-12-20 5.74 5.74 5.565 5.635 704,683
2017-12-19 5.58 5.64 5.475 5.56 487,248
2017-12-18 5.42 5.54 5.405 5.49 770,671
2017-12-15 5.22 5.32 5.22 5.295 270,568
2017-12-14 5.33 5.435 5.255 5.285 528,801
2017-12-13 5.23 5.40 5.12 5.375 815,399
2017-12-12 5.38 5.435 5.31 5.33 434,219
2017-12-11 5.44 5.49 5.255 5.385 865,880
2017-12-08 5.29 5.37 5.22 5.31 620,814
2017-12-07 5.29 5.32 5.175 5.185 1,148,099
2017-12-06 4.94 5.125 4.94 5.04 1,037,729
2017-12-05 4.97 4.97 4.815 4.825 601,898
2017-12-04 5.05 5.17 4.955 4.96 788,750

» 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.