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
2018-03-07 5.67 5.835 5.66 5.685 1,017,863
2018-03-06 5.49 5.62 5.445 5.605 666,746
2018-03-05 5.65 5.78 5.585 5.595 726,857
2018-03-02 5.58 5.79 5.46 5.685 1,273,865
2018-03-01 5.58 5.805 5.25 5.655 4,368,608
2018-02-28 5.47 5.49 5.165 5.165 828,642
2018-02-27 5.65 5.65 5.445 5.455 507,818
2018-02-26 5.745 5.745 5.635 5.645 667,665
2018-02-23 5.655 5.655 5.47 5.495 476,653
2018-02-22 5.70 5.75 5.555 5.615 626,315
2018-02-21 5.83 5.87 5.69 5.725 632,775
2018-02-20 5.82 6.015 5.70 5.795 1,653,893
2018-02-16 5.19 6.065 5.12 5.97 4,089,445
2018-02-15 5.19 5.25 5.105 5.235 607,053
2018-02-14 4.88 5.19 4.85 5.185 639,525
2018-02-13 4.71 4.89 4.71 4.83 606,908
2018-02-12 4.61 4.795 4.56 4.755 1,159,355
2018-02-09 4.63 4.66 4.36 4.50 1,249,679
2018-02-08 4.64 4.71 4.495 4.555 1,224,493
2018-02-07 4.84 4.865 4.605 4.605 971,276
2018-02-06 4.60 4.82 4.59 4.785 1,707,836
2018-02-05 4.60 4.995 4.60 4.62 1,771,667
2018-02-02 4.84 4.89 4.705 4.755 1,081,621
2018-02-01 5.15 5.15 4.82 4.99 1,795,189
2018-01-31 5.58 5.58 5.05 5.05 1,608,642
2018-01-30 6.50 6.50 5.35 5.50 2,643,178
2018-01-29 6.39 6.48 6.29 6.315 719,301
2018-01-26 6.26 6.43 6.26 6.34 686,874
2018-01-25 6.41 6.43 6.215 6.265 658,173
2018-01-24 6.28 6.385 6.27 6.285 695,236

» 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.