AK STEEL HOLDING CORP. (NY: AKS)
4.630 USD  +0.140 (+3.12%)
Official Closing Price  /  Updated: 6:40 PM EDT, Mar 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2015 4.530 4.650 4.480 4.630 6,885,535 +0.14(+3.12%)
Mar 27, 2015 4.380 4.585 4.340 4.490 10,201,461 +0.08(+1.81%)
Mar 26, 2015 4.320 4.420 4.230 4.410 8,440,230 +0.11(+2.56%)
Mar 25, 2015 4.280 4.450 4.250 4.300 16,158,808 +0.12(+2.87%)
Mar 24, 2015 4.050 4.190 4.050 4.180 6,634,497 +0.09(+2.20%)
Mar 23, 2015 3.940 4.150 3.900 4.090 10,387,801 +0.04(+0.99%)
Mar 20, 2015 3.960 4.060 3.790 4.050 24,794,741 -0.15(-3.57%)
Mar 19, 2015 4.150 4.240 4.110 4.200 5,831,420 -0.09(-2.10%)
Mar 18, 2015 3.930 4.350 3.920 4.290 12,921,344 +0.31(+7.79%)
Mar 17, 2015 3.890 4.020 3.890 3.980 7,006,537 +0.04(+1.02%)
Mar 16, 2015 4.030 4.060 3.860 3.940 4,776,638 -0.06(-1.50%)
Mar 13, 2015 4.030 4.070 3.920 4.000 6,523,818 -0.13(-3.15%)
Mar 12, 2015 4.090 4.130 3.940 4.130 8,965,454 +0.13(+3.25%)
Mar 11, 2015 3.940 4.030 3.870 4.000 6,721,213 +0.06(+1.52%)
Mar 10, 2015 3.990 4.060 3.930 3.940 7,652,577 -0.14(-3.43%)
Mar 09, 2015 4.090 4.160 3.980 4.080 6,026,945 -0.03(-0.73%)
Mar 06, 2015 4.050 4.200 4.050 4.110 6,380,661 -0.02(-0.48%)
Mar 05, 2015 4.120 4.180 4.020 4.130 6,644,388 +0.00(+0.00%)
Mar 04, 2015 4.180 4.060 4.130 8,616,883 +0.07(+1.72%)
Mar 03, 2015 4.160 4.220 4.020 4.060 11,600,351 -0.26(-6.02%)
Mar 02, 2015 4.380 4.400 4.200 4.320 8,959,190 -0.10(-2.26%)
Feb 27, 2015 4.470 4.520 4.380 4.420 4,617,123 -0.04(-0.90%)
Feb 26, 2015 4.630 4.390 4.460 6,029,586 -0.10(-2.19%)
Feb 25, 2015 4.460 4.680 4.460 4.560 8,459,407 +0.06(+1.33%)
Feb 24, 2015 4.300 4.540 4.300 4.500 6,193,423 +0.18(+4.17%)
Feb 23, 2015 4.400 4.420 4.270 4.320 7,009,701 -0.15(-3.36%)
Feb 20, 2015 4.540 4.650 4.460 4.470 5,965,552 -0.10(-2.19%)
Feb 19, 2015 4.540 4.670 4.470 4.570 5,197,371 -0.03(-0.65%)
Feb 18, 2015 4.570 4.750 4.460 4.600 6,738,947 -0.08(-1.71%)
Feb 17, 2015 4.860 4.870 4.630 4.680 9,338,599 -0.19(-3.90%)
Feb 13, 2015 4.870 4.870 4.870 0 +0.39(+8.71%)
Feb 12, 2015 4.370 4.530 4.345 4.480 7,615,080 +0.19(+4.43%)
Feb 11, 2015 4.190 4.330 4.110 4.290 7,014,550 +0.02(+0.47%)
Feb 10, 2015 4.330 4.340 4.120 4.270 7,210,127 -0.07(-1.61%)
Feb 09, 2015 4.220 4.450 4.190 4.340 8,569,484 +0.14(+3.33%)
Feb 06, 2015 4.090 4.310 4.040 4.200 8,440,817 +0.09(+2.19%)
Feb 05, 2015 4.140 4.260 4.070 4.110 11,957,297 +0.02(+0.49%)
Feb 04, 2015 4.170 4.290 4.040 4.090 11,349,945 -0.16(-3.76%)
Feb 03, 2015 3.980 4.350 3.970 4.250 16,795,264 +0.39(+10.10%)
Feb 02, 2015 3.800 3.900 3.750 3.860 9,377,418 +0.07(+1.85%)
Jan 30, 2015 3.680 3.930 3.650 3.790 14,128,350 +0.05(+1.34%)
Jan 29, 2015 3.950 3.950 3.620 3.740 17,432,653 -0.18(-4.59%)
Jan 28, 2015 4.360 4.430 3.750 3.920 26,204,773 -0.33(-7.76%)
Jan 27, 2015 4.340 4.370 4.150 4.250 18,742,778 +0.20(+4.94%)
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%)
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