AK Steel Holding Corporation historical prices

   Watch this stock

Historical chart

    11.19 
    8.76 
    6.34 
 Jan 29, 2014 Jan 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 26, 2015 3.97 4.15 3.90 4.05 13,324,687
Jan 23, 2015 4.02 4.07 3.92 4.01 8,766,695
Jan 22, 2015 4.01 4.13 3.91 4.12 8,157,989
Jan 21, 2015 3.89 4.08 3.87 3.96 7,876,948
Jan 20, 2015 4.11 4.20 3.85 3.91 11,556,045
Jan 16, 2015 3.92 4.07 3.87 4.06 11,914,825
Jan 15, 2015 4.07 4.08 3.83 3.92 10,400,112
Jan 14, 2015 4.02 4.12 3.87 3.97 16,059,302
Jan 13, 2015 4.77 4.77 4.06 4.16 28,852,509
Jan 12, 2015 5.29 5.29 4.62 4.65 28,720,857
Jan 9, 2015 5.58 5.58 5.34 5.40 10,644,992
Jan 8, 2015 5.69 5.70 5.52 5.58 8,359,563
Jan 7, 2015 5.75 5.82 5.52 5.61 10,446,307
Jan 6, 2015 5.66 5.75 5.36 5.72 12,320,563
Jan 5, 2015 5.90 5.90 5.56 5.61 10,697,057
Jan 2, 2015 6.00 6.17 5.86 5.97 6,470,720
Dec 31, 2014 5.98 6.08 5.84 5.94 7,937,501
Dec 30, 2014 5.87 6.07 5.87 5.97 6,834,357
Dec 29, 2014 5.95 6.09 5.82 5.91 4,523,088
Dec 26, 2014 5.84 5.99 5.71 5.92 5,920,281
Dec 24, 2014 5.67 5.80 5.57 5.76 4,313,537
Dec 23, 2014 5.69 5.83 5.62 5.65 5,706,912
Dec 22, 2014 6.22 6.25 5.59 5.66 15,219,327
Dec 19, 2014 5.96 6.37 5.95 6.25 15,279,264
Dec 18, 2014 6.02 6.10 5.83 6.02 16,360,444
Dec 17, 2014 5.25 5.57 5.16 5.56 10,138,265
Dec 16, 2014 5.23 5.50 5.19 5.24 10,250,410
Dec 15, 2014 5.26 5.44 5.08 5.22 9,196,148
Dec 12, 2014 5.27 5.32 5.15 5.20 6,844,662
Dec 11, 2014 5.41 5.51 5.30 5.33 6,128,724