AK STEEL HOLDING CORP. (NY: AKS)
4.050 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Jan 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 26, 2015 3.970 4.150 3.900 4.050 13,318,787 +0.04(+1.00%)
Jan 23, 2015 4.020 4.070 3.920 4.010 8,766,695 -0.11(-2.67%)
Jan 22, 2015 4.010 4.130 3.910 4.120 8,140,489 +0.16(+4.04%)
Jan 21, 2015 3.890 4.080 3.870 3.960 7,875,048 +0.05(+1.28%)
Jan 20, 2015 4.110 4.200 3.850 3.910 11,555,306 -0.15(-3.69%)
Jan 16, 2015 3.920 4.070 3.870 4.060 11,914,825 +0.14(+3.57%)
Jan 15, 2015 3.830 3.920 10,390,912 -0.05(-1.26%)
Jan 14, 2015 4.020 4.120 3.870 3.970 16,058,202 -0.19(-4.57%)
Jan 13, 2015 4.160 28,850,509 -0.49(-10.54%)
Jan 12, 2015 5.290 5.290 4.620 4.650 28,712,907 -0.75(-13.89%)
Jan 09, 2015 5.580 5.580 5.340 5.400 10,644,992 -0.18(-3.23%)
Jan 08, 2015 5.690 5.700 5.520 5.580 8,356,173 -0.03(-0.53%)
Jan 07, 2015 5.750 5.820 5.520 5.610 10,446,307 -0.11(-1.92%)
Jan 06, 2015 5.660 5.750 5.360 5.720 12,319,843 +0.11(+1.96%)
Jan 05, 2015 5.900 5.900 5.560 5.610 10,696,457 -0.36(-6.03%)
Jan 02, 2015 6.000 6.170 5.860 5.970 6,470,720 +0.03(+0.51%)
Dec 31, 2014 5.940 5.940 5.940 0 -0.03(-0.50%)
Dec 30, 2014 5.870 6.070 5.870 5.970 6,834,357 +0.06(+1.02%)
Dec 29, 2014 5.950 6.090 5.820 5.910 4,522,588 -0.01(-0.17%)
Dec 26, 2014 5.840 5.990 5.710 5.920 5,920,281 +0.16(+2.78%)
Dec 24, 2014 5.760 5.760 5.760 0 +0.11(+1.95%)
Dec 23, 2014 5.690 5.830 5.620 5.650 5,706,912 -0.01(-0.18%)
Dec 22, 2014 6.220 6.250 5.590 5.660 15,217,295 -0.59(-9.44%)
Dec 19, 2014 5.960 6.370 5.950 6.250 15,279,264 +0.23(+3.82%)
Dec 18, 2014 6.020 6.100 5.830 6.020 16,359,479 +0.46(+8.27%)
Dec 17, 2014 5.250 5.570 5.160 5.560 10,098,415 +0.32(+6.11%)
Dec 16, 2014 5.240 10,250,010 +0.02(+0.38%)
Dec 15, 2014 5.260 5.440 5.080 5.220 9,193,598 +0.02(+0.38%)
Dec 12, 2014 5.270 5.320 5.150 5.200 6,844,662 -0.13(-2.44%)
Dec 11, 2014 5.410 5.510 5.300 5.330 6,128,724 -0.06(-1.11%)
Dec 10, 2014 5.520 5.590 5.350 5.390 6,872,514 -0.20(-3.58%)
Dec 09, 2014 5.260 5.650 5.240 5.590 11,185,492 +0.23(+4.29%)
Dec 08, 2014 5.620 5.660 5.310 5.360 10,014,570 -0.32(-5.63%)
Dec 05, 2014 5.770 5.910 5.660 5.680 7,878,559 -0.09(-1.56%)
Dec 04, 2014 5.720 5.980 5.630 5.770 9,399,239 +0.05(+0.87%)
Dec 03, 2014 5.470 5.870 5.410 5.720 12,748,705 +0.30(+5.54%)
Dec 02, 2014 5.400 5.690 5.360 5.420 11,153,637 +0.04(+0.74%)
Dec 01, 2014 5.900 5.960 5.350 5.380 21,937,478 -0.54(-9.12%)
Nov 28, 2014 6.420 6.420 5.880 5.920 16,102,768 -0.60(-9.20%)
Nov 26, 2014 6.520 6.520 6.520 0 -0.21(-3.12%)
Nov 25, 2014 6.490 6.800 6.470 6.730 9,770,539 +0.28(+4.34%)
Nov 24, 2014 6.430 6.550 6.340 6.450 8,860,267 +0.05(+0.78%)
Nov 21, 2014 6.500 6.540 6.260 6.400 13,489,115 +0.21(+3.39%)
Nov 20, 2014 6.030 6.240 5.980 6.190 9,324,229 +0.12(+1.98%)
Nov 19, 2014 6.350 6.350 6.045 6.070 10,221,280 -0.32(-5.01%)
Nov 18, 2014 6.420 6.540 6.310 6.390 9,570,462 -0.05(-0.78%)
Nov 17, 2014 6.490 6.640 6.400 6.440 10,341,062 -0.10(-1.53%)
Nov 14, 2014 6.290 6.680 6.200 6.540 11,033,259 +0.22(+3.48%)
Nov 13, 2014 6.310 6.600 6.280 6.320 9,402,198 +0.08(+1.28%)
Nov 12, 2014 6.240 6.430 6.170 6.240 9,310,140 -0.08(-1.27%)
Nov 11, 2014 6.600 6.640 6.250 6.320 11,826,819 -0.31(-4.68%)
Nov 10, 2014 6.730 6.860 6.520 6.630 14,134,583 +0.01(+0.15%)
Nov 07, 2014 6.230 6.770 6.200 6.620 16,606,811 +0.48(+7.82%)
Nov 06, 2014 6.210 6.290 5.990 6.140 14,119,401 -0.09(-1.44%)
Nov 05, 2014 6.400 6.430 6.095 6.230 18,246,383 -0.11(-1.74%)
Nov 04, 2014 7.370 7.400 6.160 6.340 29,942,882 -1.09(-14.67%)
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