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
2018-08-09 4.45 4.45 4.365 4.365 438,309
2018-08-08 4.52 4.52 4.37 4.475 316,671
2018-08-07 4.59 4.59 4.48 4.485 381,521
2018-08-06 4.49 4.505 4.40 4.505 608,873
2018-08-03 4.46 4.515 4.415 4.495 564,052
2018-08-02 4.52 4.52 4.355 4.43 1,128,158
2018-08-01 4.69 4.69 4.465 4.565 2,070,798
2018-07-31 4.73 4.88 4.625 4.625 1,702,044
2018-07-30 5.33 5.37 5.23 5.345 818,037
2018-07-27 5.26 5.265 5.14 5.265 574,418
2018-07-26 5.09 5.20 4.87 5.195 1,056,543
2018-07-25 5.19 5.25 5.13 5.215 611,595
2018-07-24 5.20 5.39 5.165 5.215 1,110,212
2018-07-23 4.89 5.065 4.855 5.045 752,356
2018-07-20 4.87 4.93 4.87 4.875 639,692
2018-07-19 4.84 4.875 4.78 4.825 632,623
2018-07-18 4.86 4.975 4.85 4.925 820,173
2018-07-17 4.565 4.795 4.565 4.795 973,760
2018-07-16 4.635 4.715 4.515 4.545 649,183
2018-07-13 4.61 4.66 4.60 4.615 301,402
2018-07-12 4.635 4.665 4.525 4.585 686,438
2018-07-11 4.62 4.66 4.585 4.615 407,758
2018-07-10 4.59 4.725 4.56 4.725 708,390
2018-07-09 4.56 4.58 4.40 4.56 979,802
2018-07-06 4.48 4.595 4.45 4.59 503,480
2018-07-05 4.41 4.495 4.405 4.495 306,113
2018-07-03 4.46 4.49 4.375 4.39 222,752
2018-07-02 4.31 4.445 4.28 4.44 399,710
2018-06-29 4.34 4.395 4.325 4.325 402,441
2018-06-28 4.34 4.34 4.22 4.295 610,039

» 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.