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
2019-03-07 2.76 2.76 2.665 2.685 513,293
2019-03-06 2.98 2.98 2.775 2.80 524,093
2019-03-05 2.99 3.015 2.945 2.955 227,207
2019-03-04 3.06 3.06 2.92 3.005 460,426
2019-03-01 3.06 3.095 2.985 3.035 222,071
2019-02-28 3.11 3.11 3.005 3.035 306,197
2019-02-27 3.17 3.20 3.105 3.105 258,875
2019-02-26 3.16 3.21 3.14 3.185 227,956
2019-02-25 3.185 3.195 3.125 3.15 283,319
2019-02-22 3.26 3.26 3.105 3.15 236,243
2019-02-21 3.22 3.23 3.165 3.21 385,626
2019-02-20 3.15 3.285 3.13 3.185 524,903
2019-02-19 2.985 3.15 2.985 3.125 502,959
2019-02-15 3.03 3.08 2.965 2.985 312,389
2019-02-14 2.97 3.025 2.95 3.01 216,427
2019-02-13 3.01 3.04 2.97 2.995 241,795
2019-02-12 2.92 3.025 2.895 2.985 350,722
2019-02-11 2.99 2.99 2.875 2.895 478,021
2019-02-08 3.07 3.07 2.875 2.91 786,980
2019-02-07 3.14 3.17 3.04 3.135 467,443
2019-02-06 3.20 3.22 3.10 3.22 595,662
2019-02-05 3.015 3.185 3.015 3.165 985,628
2019-02-04 2.92 3.025 2.92 3.015 289,872
2019-02-01 2.95 3.01 2.845 2.92 801,567
2019-01-31 2.86 3.045 2.86 2.935 295,880
2019-01-30 2.66 2.95 2.66 2.91 1,058,289
2019-01-29 2.74 2.92 2.62 2.815 1,161,166
2019-01-28 2.80 2.80 2.57 2.695 744,930
2019-01-25 2.665 2.80 2.665 2.80 477,363
2019-01-24 2.60 2.67 2.60 2.625 289,262

» 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.