AK Steel Holding Corporation historical prices

   Watch this stock

Historical chart

    9.25 
    7.28 
    5.30 
 Aug 2, 2013 Jul 31, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 18, 2014 8.43 8.93 8.43 8.83 7,637,883
Jul 17, 2014 8.36 8.70 8.32 8.49 6,253,132
Jul 16, 2014 8.31 8.51 8.25 8.46 5,306,523
Jul 15, 2014 8.22 8.34 8.07 8.20 3,789,293
Jul 14, 2014 8.49 8.50 8.11 8.23 5,771,055
Jul 11, 2014 8.30 8.53 8.20 8.39 6,393,145
Jul 10, 2014 8.19 8.47 8.11 8.34 4,545,477
Jul 9, 2014 8.42 8.50 8.28 8.34 5,057,175
Jul 8, 2014 8.26 8.50 8.12 8.42 5,914,304
Jul 7, 2014 8.33 8.43 8.21 8.27 5,141,247
Jul 3, 2014 8.51 8.58 8.36 8.42 3,573,129
Jul 2, 2014 8.10 8.55 8.10 8.40 7,244,475
Jul 1, 2014 8.01 8.27 8.00 8.10 7,007,722
Jun 30, 2014 7.91 7.97 7.82 7.96 4,299,642
Jun 27, 2014 7.65 7.94 7.62 7.91 6,320,639
Jun 26, 2014 7.80 7.88 7.55 7.75 6,105,467
Jun 25, 2014 7.68 7.84 7.62 7.79 5,418,383
Jun 24, 2014 7.63 7.98 7.55 7.62 9,441,308
Jun 23, 2014 7.49 7.75 7.44 7.66 7,561,620
Jun 20, 2014 7.25 7.63 7.21 7.44 12,873,234
Jun 19, 2014 7.53 7.68 7.36 7.44 6,692,112