AK Steel Holding Corporation historical prices

   Watch this stock

Historical chart

    11.19 
    8.57 
    5.96 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 10.68 10.95 10.67 10.92 5,387,628
Aug 28, 2014 10.73 10.74 10.46 10.62 7,073,584
Aug 27, 2014 11.23 11.23 10.75 10.86 7,218,919
Aug 26, 2014 10.77 11.37 10.76 11.19 6,440,496
Aug 25, 2014 10.79 10.93 10.67 10.81 5,808,040
Aug 22, 2014 10.14 10.75 10.06 10.68 9,711,571
Aug 21, 2014 10.17 10.22 9.89 10.01 5,292,943
Aug 20, 2014 10.36 10.40 10.18 10.22 4,303,976
Aug 19, 2014 10.37 10.61 10.30 10.40 6,539,307
Aug 18, 2014 9.71 10.38 9.71 10.36 9,364,436
Aug 15, 2014 9.86 9.88 9.52 9.59 7,014,141
Aug 14, 2014 9.81 9.82 9.64 9.75 3,442,894
Aug 13, 2014 9.59 9.85 9.58 9.80 4,143,563
Aug 12, 2014 9.81 9.90 9.52 9.58 4,163,942
Aug 11, 2014 9.63 9.89 9.63 9.83 4,133,313
Aug 8, 2014 9.44 9.65 9.41 9.53 3,852,834
Aug 7, 2014 9.33 9.67 9.25 9.48 6,594,284
Aug 6, 2014 9.20 9.38 9.18 9.27 4,993,639
Aug 5, 2014 9.27 9.39 9.17 9.25 4,519,119
Aug 4, 2014 9.24 9.40 9.10 9.38 5,416,297
Aug 1, 2014 9.00 9.26 8.92 9.13 5,346,561
Jul 31, 2014 9.09 9.32 8.86 9.10 9,309,258
Jul 30, 2014 9.22 9.34 9.11 9.25 7,517,290
Jul 29, 2014 9.03 9.45 8.85 8.96 8,626,994
Jul 28, 2014 9.00 9.12 8.73 8.77 6,247,697
Jul 25, 2014 8.82 9.05 8.67 8.99 4,786,780
Jul 24, 2014 9.04 9.10 8.78 8.85 4,803,441
Jul 23, 2014 8.87 9.07 8.70 9.04 5,941,862
Jul 22, 2014 8.57 8.94 8.55 8.93 11,263,736
Jul 21, 2014 9.00 9.14 8.22 8.46 19,996,067