AK Steel Holding Corporation historical prices

   Watch this stock

Historical chart

    5.82 
    4.49 
    3.16 
 Jul 27, 2015 Jul 22, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 22, 2016 5.42 5.52 5.34 5.51 8,596,011
Jul 21, 2016 5.44 5.55 5.30 5.40 8,938,511
Jul 20, 2016 5.32 5.45 5.10 5.40 10,580,230
Jul 19, 2016 5.70 5.79 5.40 5.46 13,387,413
Jul 18, 2016 5.60 5.84 5.46 5.82 11,206,144
Jul 15, 2016 5.49 5.68 5.45 5.60 9,715,362
Jul 14, 2016 5.47 5.60 5.25 5.54 14,462,681
Jul 13, 2016 5.51 5.52 5.15 5.30 9,096,172
Jul 12, 2016 5.12 5.50 5.07 5.43 15,465,487
Jul 11, 2016 4.97 5.00 4.87 4.94 10,683,415
Jul 8, 2016 4.70 4.85 4.62 4.83 9,313,492
Jul 7, 2016 4.69 4.79 4.53 4.59 6,350,014
Jul 6, 2016 4.50 4.69 4.48 4.65 5,382,382
Jul 5, 2016 4.86 4.89 4.53 4.58 8,224,316
Jul 1, 2016 4.60 4.92 4.60 4.85 9,278,375
Jun 30, 2016 4.43 4.66 4.36 4.66 8,582,952
Jun 29, 2016 4.37 4.48 4.30 4.41 11,704,309
Jun 28, 2016 4.21 4.40 4.18 4.24 11,179,951
Jun 27, 2016 4.32 4.40 4.06 4.07 10,943,062
Jun 24, 2016 4.57 4.70 4.33 4.40 18,647,486
Jun 23, 2016 4.86 4.94 4.73 4.87 7,841,535
Jun 22, 2016 5.00 5.02 4.65 4.77 9,823,259
Jun 21, 2016 5.01 5.03 4.80 4.90 8,757,258
Jun 20, 2016 4.98 5.13 4.96 5.01 8,053,131
Jun 17, 2016 4.99 5.16 4.86 4.89 15,387,442
Jun 16, 2016 4.82 4.96 4.79 4.92 7,994,152
Jun 15, 2016 4.78 5.05 4.73 4.96 9,781,174
Jun 14, 2016 4.82 4.93 4.48 4.61 11,153,782
Jun 13, 2016 5.04 5.04 4.86 4.87 7,546,634
Jun 10, 2016 4.92 5.05 4.88 4.96 12,905,431