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
2020-03-12 1.60 1.665 1.55 1.605 377,317
2020-03-11 1.78 1.87 1.76 1.795 518,877
2020-03-10 1.935 1.935 1.775 1.915 350,780
2020-03-09 1.91 1.94 1.86 1.865 267,123
2020-03-06 2.07 2.26 2.015 2.08 367,480
2020-03-05 2.23 2.24 2.125 2.175 278,760
2020-03-04 2.27 2.28 2.195 2.28 160,715
2020-03-03 2.34 2.42 2.185 2.225 403,260
2020-03-02 2.31 2.345 2.205 2.33 611,663
2020-02-28 2.17 2.345 2.16 2.305 589,504
2020-02-27 2.43 2.435 2.295 2.295 624,715
2020-02-26 2.58 2.615 2.515 2.535 536,256
2020-02-25 2.73 2.73 2.51 2.57 762,583
2020-02-24 2.73 2.735 2.66 2.695 288,367
2020-02-21 2.87 2.87 2.815 2.825 133,527
2020-02-20 2.90 2.92 2.785 2.88 383,054
2020-02-19 3.00 3.075 3.00 3.035 370,867
2020-02-18 2.94 3.005 2.94 2.965 115,444
2020-02-14 3.05 3.05 2.925 2.925 192,425
2020-02-13 3.01 3.085 3.01 3.045 229,623
2020-02-12 3.10 3.13 3.02 3.04 467,212
2020-02-11 3.00 3.10 3.00 3.055 180,271
2020-02-10 2.96 2.985 2.93 2.965 83,407
2020-02-07 3.02 3.02 2.97 2.985 209,373
2020-02-06 3.10 3.10 3.04 3.05 267,016
2020-02-05 3.00 3.115 3.00 3.085 458,217
2020-02-04 2.925 2.985 2.925 2.965 305,833
2020-02-03 2.785 2.905 2.785 2.87 265,792
2020-01-31 2.77 2.77 2.71 2.755 262,207
2020-01-30 2.81 2.815 2.745 2.815 252,927

» 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.