AK STEEL HOLDING CORP. (NY: AKS)
10.86 USD  -0.33 (-2.95%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 27, 2014 11.23 11.23 10.75 10.86 7,217,165 -0.33(-2.95%)
Aug 26, 2014 10.77 11.37 10.76 11.19 6,435,640 +0.38(+3.52%)
Aug 25, 2014 10.79 10.93 10.67 10.81 5,807,540 +0.13(+1.22%)
Aug 22, 2014 10.14 10.75 10.06 10.68 9,711,571 +0.67(+6.69%)
Aug 21, 2014 10.17 10.22 9.890 10.01 5,292,943 -0.21(-2.05%)
Aug 20, 2014 10.36 10.38 10.18 10.22 4,303,976 -0.18(-1.73%)
Aug 19, 2014 10.37 10.57 10.30 10.40 6,539,307 +0.04(+0.39%)
Aug 18, 2014 9.710 10.38 9.710 10.36 9,363,636 +0.77(+8.03%)
Aug 15, 2014 9.880 9.550 9.590 7,014,141 -0.16(-1.64%)
Aug 14, 2014 9.810 9.820 9.640 9.750 3,442,894 -0.05(-0.51%)
Aug 13, 2014 9.590 9.850 9.580 9.800 4,143,563 +0.22(+2.30%)
Aug 12, 2014 9.810 9.900 9.520 9.580 4,161,442 -0.25(-2.54%)
Aug 11, 2014 9.630 9.890 9.630 9.830 4,133,313 +0.30(+3.15%)
Aug 08, 2014 9.530 3,852,834 +0.05(+0.53%)
Aug 07, 2014 9.330 9.670 9.250 9.480 6,594,284 +0.21(+2.27%)
Aug 06, 2014 9.200 9.380 9.180 9.270 4,993,639 +0.02(+0.22%)
Aug 05, 2014 9.270 9.390 9.170 9.250 4,519,119 -0.13(-1.39%)
Aug 04, 2014 9.240 9.400 9.100 9.380 5,411,817 +0.25(+2.74%)
Aug 01, 2014 9.000 9.260 8.920 9.130 5,346,561 +0.03(+0.33%)
Jul 31, 2014 9.090 9.320 8.860 9.100 9,307,972 -0.15(-1.62%)
Jul 30, 2014 9.220 9.340 9.110 9.250 7,515,290 +0.29(+3.24%)
Jul 29, 2014 9.030 9.450 8.850 8.960 8,626,994 +0.19(+2.17%)
Jul 28, 2014 9.000 9.120 8.730 8.770 6,247,147 -0.22(-2.45%)
Jul 25, 2014 8.820 9.050 8.670 8.990 4,786,780 +0.14(+1.58%)
Jul 24, 2014 9.040 9.100 8.780 8.850 4,803,441 -0.19(-2.10%)
Jul 23, 2014 8.870 9.070 8.700 9.040 5,941,462 +0.11(+1.23%)
Jul 22, 2014 8.570 8.940 8.550 8.930 11,261,661 +0.47(+5.56%)
Jul 21, 2014 9.000 9.140 8.220 8.460 19,996,067 -0.37(-4.19%)
Jul 18, 2014 8.430 8.930 8.430 8.830 7,637,883 +0.34(+4.00%)
Jul 17, 2014 8.360 8.700 8.320 8.490 6,252,382 +0.03(+0.35%)
Jul 16, 2014 8.310 8.510 8.250 8.460 5,306,273 +0.26(+3.17%)
Jul 15, 2014 8.220 8.330 8.070 8.200 3,788,855 -0.03(-0.36%)
Jul 14, 2014 8.490 8.500 8.110 8.230 5,765,825 -0.16(-1.91%)
Jul 11, 2014 8.300 8.530 8.205 8.390 6,393,145 +0.05(+0.60%)
Jul 10, 2014 8.190 8.470 8.110 8.340 4,544,877 +0.00(+0.00%)
Jul 09, 2014 8.420 8.500 8.280 8.340 5,057,175 -0.08(-0.95%)
Jul 08, 2014 8.260 8.500 8.120 8.420 5,912,154 +0.15(+1.81%)
Jul 07, 2014 8.330 8.430 8.210 8.270 5,140,902 -0.15(-1.78%)
Jul 03, 2014 8.420 8.420 8.420 0 +0.02(+0.24%)
Jul 02, 2014 8.100 8.550 8.100 8.400 7,243,475 +0.30(+3.70%)
Jul 01, 2014 8.010 8.270 8.000 8.100 7,001,932 +0.14(+1.76%)
Jun 30, 2014 7.910 7.970 7.820 7.960 4,299,642 +0.05(+0.63%)
Jun 27, 2014 7.650 7.940 7.620 7.910 6,320,639 +0.16(+2.06%)
Jun 26, 2014 7.800 7.880 7.550 7.750 6,105,467 -0.04(-0.51%)
Jun 25, 2014 7.680 7.840 7.620 7.790 5,415,983 +0.17(+2.23%)
Jun 24, 2014 7.630 7.985 7.550 7.620 9,440,241 -0.04(-0.52%)
Jun 23, 2014 7.490 7.750 7.440 7.660 7,561,620 +0.22(+2.96%)
Jun 20, 2014 7.250 7.630 7.210 7.440 12,873,234 +0.00(+0.00%)
Jun 19, 2014 7.530 7.680 7.360 7.440 6,646,465 -0.16(-2.11%)
Jun 18, 2014 6.970 7.620 6.960 7.600 18,317,263 +0.64(+9.20%)
Jun 17, 2014 6.820 6.990 6.770 6.960 6,908,097 +0.12(+1.75%)
Jun 16, 2014 6.740 6.940 6.740 6.840 11,283,368 +0.42(+6.54%)
Jun 13, 2014 6.410 6.480 6.280 6.420 2,829,758 +0.04(+0.63%)
Jun 12, 2014 6.540 6.560 6.350 6.380 4,041,095 -0.23(-3.48%)
Jun 11, 2014 6.350 6.640 6.220 6.610 7,048,409 +0.24(+3.77%)
Jun 10, 2014 6.360 6.410 6.200 6.370 3,957,882 -0.06(-0.93%)
Jun 06, 2014 6.440 6.550 6.350 6.430 4,758,150 +0.08(+1.26%)
Jun 05, 2014 6.290 6.390 6.220 6.350 3,469,579 +0.09(+1.44%)
Jun 04, 2014 6.070 6.350 6.020 6.260 5,968,025 +0.19(+3.13%)
Jun 03, 2014 6.030 6.090 5.970 6.070 2,913,094 -0.01(-0.16%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here