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
2019-08-23 2.27 2.29 2.165 2.175 251,043
2019-08-22 2.335 2.345 2.315 2.325 158,818
2019-08-21 2.385 2.40 2.345 2.365 209,715
2019-08-20 2.435 2.46 2.39 2.415 140,828
2019-08-19 2.335 2.44 2.335 2.385 283,716
2019-08-16 2.27 2.335 2.255 2.295 248,799
2019-08-15 2.295 2.30 2.19 2.24 413,474
2019-08-14 2.435 2.435 2.34 2.375 393,387
2019-08-13 2.605 2.615 2.515 2.535 407,165
2019-08-12 2.375 2.385 2.265 2.38 380,377
2019-08-09 2.54 2.54 2.455 2.475 259,734
2019-08-08 2.63 2.65 2.58 2.595 309,932
2019-08-07 2.53 2.605 2.53 2.585 430,938
2019-08-06 2.615 2.65 2.575 2.645 355,378
2019-08-05 2.68 2.695 2.62 2.685 303,635
2019-08-02 2.645 2.74 2.60 2.725 405,810
2019-08-01 2.88 2.925 2.705 2.765 682,950
2019-07-31 2.835 2.955 2.77 2.825 701,112
2019-07-30 2.645 3.025 2.64 2.995 1,145,820
2019-07-29 2.475 2.55 2.455 2.55 347,000
2019-07-26 2.435 2.485 2.405 2.475 213,997
2019-07-25 2.49 2.49 2.40 2.445 404,876
2019-07-24 2.50 2.585 2.50 2.585 302,268
2019-07-23 2.465 2.495 2.445 2.495 520,469
2019-07-22 2.425 2.45 2.40 2.425 375,441
2019-07-19 2.285 2.425 2.285 2.425 334,681
2019-07-18 2.265 2.29 2.195 2.225 311,871
2019-07-17 2.225 2.285 2.205 2.285 414,690
2019-07-16 2.26 2.35 2.26 2.305 358,127
2019-07-15 2.105 2.175 2.105 2.175 217,741

» 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.