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
2018-05-31 4.84 4.89 4.48 4.53 1,672,234
2018-05-30 4.31 4.62 4.31 4.57 1,364,923
2018-05-29 4.43 4.51 4.405 4.415 321,569
2018-05-25 4.51 4.51 4.425 4.465 282,209
2018-05-24 4.49 4.535 4.425 4.505 515,529
2018-05-23 4.50 4.535 4.455 4.485 432,375
2018-05-22 4.53 4.665 4.53 4.55 529,717
2018-05-21 4.61 4.61 4.455 4.455 580,590
2018-05-18 4.80 4.88 4.68 4.695 471,523
2018-05-17 4.75 4.885 4.75 4.825 653,479
2018-05-16 4.50 4.725 4.46 4.705 986,092
2018-05-15 4.38 4.48 4.37 4.445 325,697
2018-05-14 4.50 4.54 4.365 4.40 441,425
2018-05-11 4.48 4.57 4.475 4.475 410,800
2018-05-10 4.39 4.465 4.37 4.435 797,598
2018-05-09 4.47 4.505 4.365 4.385 773,938
2018-05-08 4.56 4.575 4.425 4.425 661,930
2018-05-07 4.55 4.58 4.49 4.54 496,156
2018-05-04 4.305 4.59 4.305 4.53 1,129,281
2018-05-03 4.30 4.37 4.255 4.325 522,320
2018-05-02 4.39 4.405 4.275 4.275 925,468
2018-05-01 4.51 4.51 4.15 4.33 1,642,293
2018-04-30 4.70 4.80 4.425 4.555 1,210,501
2018-04-27 4.80 4.80 4.555 4.76 1,184,521
2018-04-26 4.88 4.93 4.74 4.815 516,410
2018-04-25 4.68 4.87 4.675 4.84 715,410
2018-04-24 4.72 4.78 4.60 4.705 505,120
2018-04-23 4.72 4.795 4.655 4.68 444,273
2018-04-20 4.78 4.805 4.69 4.735 407,360
2018-04-19 4.82 4.82 4.695 4.755 709,453

» 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.