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
2018-09-20 4.825 4.85 4.78 4.845 715,806
2018-09-19 4.85 4.885 4.80 4.80 778,025
2018-09-18 4.51 4.72 4.51 4.685 1,027,842
2018-09-17 4.37 4.495 4.37 4.495 546,575
2018-09-14 4.40 4.44 4.325 4.365 595,711
2018-09-13 4.44 4.485 4.35 4.36 715,351
2018-09-12 4.27 4.425 4.27 4.395 783,392
2018-09-11 4.19 4.235 4.13 4.235 708,308
2018-09-10 4.20 4.245 4.175 4.225 765,120
2018-09-07 4.31 4.325 4.185 4.19 1,466,347
2018-09-06 4.40 4.41 4.195 4.23 646,995
2018-09-05 4.355 4.395 4.315 4.345 586,075
2018-09-04 4.37 4.395 4.305 4.365 544,687
2018-08-31 4.34 4.44 4.34 4.44 367,328
2018-08-30 4.36 4.40 4.31 4.355 480,070
2018-08-29 4.435 4.51 4.385 4.485 336,565
2018-08-28 4.495 4.50 4.405 4.465 393,515
2018-08-27 4.39 4.495 4.35 4.425 706,676
2018-08-24 4.33 4.33 4.245 4.285 325,208
2018-08-23 4.455 4.455 4.24 4.245 708,164
2018-08-22 4.485 4.525 4.455 4.465 335,289
2018-08-21 4.415 4.50 4.415 4.46 542,048
2018-08-20 4.37 4.43 4.37 4.395 304,695
2018-08-17 4.23 4.38 4.22 4.365 432,481
2018-08-16 4.19 4.255 4.16 4.245 641,771
2018-08-15 4.13 4.17 4.025 4.095 759,595
2018-08-14 4.27 4.31 4.175 4.185 779,062
2018-08-13 4.28 4.32 4.225 4.265 397,949
2018-08-10 4.34 4.34 4.245 4.305 644,795
2018-08-09 4.45 4.45 4.365 4.365 438,309

» 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.