AK Steel Holding Corporation historical prices

   Watch this stock

Historical chart

    11.19 
    8.71 
    6.22 
 Mar 31, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 27, 2015 4.38 4.60 4.34 4.49 10,201,461
Mar 26, 2015 4.32 4.42 4.23 4.41 8,440,630
Mar 25, 2015 4.28 4.45 4.25 4.30 16,158,808
Mar 24, 2015 4.05 4.19 4.05 4.18 6,634,497
Mar 23, 2015 3.94 4.15 3.90 4.09 10,387,801
Mar 20, 2015 3.96 4.06 3.79 4.05 24,794,741
Mar 19, 2015 4.15 4.24 4.11 4.20 5,896,510
Mar 18, 2015 3.93 4.35 3.92 4.29 12,924,344
Mar 17, 2015 3.89 4.02 3.89 3.98 7,006,837
Mar 16, 2015 4.03 4.06 3.86 3.94 4,776,638
Mar 13, 2015 4.03 4.07 3.92 4.00 6,523,818
Mar 12, 2015 4.09 4.13 3.94 4.13 8,965,674
Mar 11, 2015 3.94 4.03 3.87 4.00 6,721,713
Mar 10, 2015 3.99 4.06 3.93 3.94 7,652,577
Mar 9, 2015 4.09 4.16 3.98 4.08 6,026,945
Mar 6, 2015 4.05 4.20 4.05 4.11 6,380,661
Mar 5, 2015 4.12 4.18 4.02 4.13 6,650,688
Mar 4, 2015 4.01 4.18 3.91 4.13 8,616,883
Mar 3, 2015 4.16 4.22 4.02 4.06 11,601,501
Mar 2, 2015 4.38 4.40 4.20 4.32 8,959,490
Feb 27, 2015 4.47 4.52 4.38 4.42 4,617,123
Feb 26, 2015 4.48 4.63 4.39 4.46 6,032,086
Feb 25, 2015 4.46 4.68 4.46 4.56 8,462,407
Feb 24, 2015 4.30 4.54 4.30 4.50 6,196,423
Feb 23, 2015 4.40 4.42 4.27 4.32 7,011,001
Feb 20, 2015 4.54 4.65 4.46 4.47 5,965,552
Feb 19, 2015 4.54 4.67 4.47 4.57 5,197,371
Feb 18, 2015 4.57 4.75 4.46 4.60 6,738,947
Feb 17, 2015 4.86 4.87 4.63 4.68 9,342,751
Feb 13, 2015 4.57 4.92 4.55 4.87 12,564,435