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
2018-10-31 3.635 3.71 3.585 3.695 866,976
2018-10-30 3.48 3.63 3.45 3.495 1,340,918
2018-10-29 3.825 3.84 3.575 3.645 648,746
2018-10-26 3.60 3.925 3.60 3.805 1,886,038
2018-10-25 4.20 4.335 4.195 4.215 971,530
2018-10-24 4.39 4.395 4.125 4.125 666,001
2018-10-23 4.32 4.465 4.31 4.46 439,264
2018-10-22 4.45 4.53 4.445 4.515 333,944
2018-10-19 4.61 4.62 4.445 4.455 734,764
2018-10-18 4.69 4.745 4.635 4.685 295,395
2018-10-17 4.635 4.805 4.59 4.805 536,854
2018-10-16 4.72 4.785 4.705 4.73 374,645
2018-10-15 4.675 4.76 4.665 4.665 603,508
2018-10-12 4.545 4.67 4.535 4.635 456,119
2018-10-11 4.63 4.66 4.51 4.535 425,829
2018-10-10 4.765 4.765 4.565 4.575 761,272
2018-10-09 4.86 4.94 4.80 4.80 439,156
2018-10-08 4.815 4.94 4.815 4.925 588,025
2018-10-05 4.885 4.885 4.745 4.825 482,893
2018-10-04 5.045 5.045 4.865 4.875 433,450
2018-10-03 4.885 4.965 4.87 4.935 402,263
2018-10-02 4.815 4.88 4.795 4.845 498,305
2018-10-01 4.905 5.10 4.835 4.915 656,221
2018-09-28 4.905 4.945 4.87 4.885 395,173
2018-09-27 4.845 4.855 4.82 4.835 268,889
2018-09-26 4.78 4.87 4.755 4.835 459,404
2018-09-25 4.785 4.835 4.775 4.825 480,011
2018-09-24 4.715 4.72 4.63 4.645 558,237
2018-09-21 4.715 4.775 4.715 4.745 403,148
2018-09-20 4.825 4.85 4.78 4.845 715,806

» 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.