AK Steel Holding Corporation historical prices

   Watch this stock

Historical chart

    10.44 
    7.80 
    5.16 
 Sep 3, 2014 Sep 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 1, 2015 2.99 3.10 2.83 2.90 7,219,368
Aug 31, 2015 2.97 3.19 2.85 3.09 8,365,859
Aug 28, 2015 2.89 3.08 2.88 2.99 8,406,505
Aug 27, 2015 2.65 2.98 2.63 2.92 14,667,758
Aug 26, 2015 2.65 2.67 2.50 2.56 5,499,963
Aug 25, 2015 2.87 2.87 2.56 2.57 6,238,340
Aug 24, 2015 2.50 2.81 2.39 2.70 7,633,427
Aug 21, 2015 2.83 2.88 2.66 2.76 9,287,554
Aug 20, 2015 2.92 2.94 2.82 2.89 5,876,340
Aug 19, 2015 3.13 3.15 2.87 2.95 7,434,538
Aug 18, 2015 3.23 3.32 3.11 3.13 5,182,304
Aug 17, 2015 3.15 3.30 3.10 3.29 5,374,543
Aug 14, 2015 3.09 3.24 3.09 3.15 4,862,240
Aug 13, 2015 3.09 3.19 3.06 3.12 6,674,100
Aug 12, 2015 3.13 3.16 3.01 3.09 9,142,435
Aug 11, 2015 3.14 3.30 3.10 3.18 13,609,591
Aug 10, 2015 3.04 3.35 2.97 3.33 10,751,699
Aug 7, 2015 3.19 3.37 2.98 3.04 12,219,863
Aug 6, 2015 3.13 3.26 3.07 3.26 8,476,615
Aug 5, 2015 3.28 3.43 3.13 3.13 10,273,593
Aug 4, 2015 3.19 3.29 3.15 3.18 8,947,297
Aug 3, 2015 2.90 3.18 2.85 3.14 12,352,643
Jul 31, 2015 3.16 3.23 2.93 2.95 12,208,380
Jul 30, 2015 3.41 3.68 3.10 3.13 26,595,381
Jul 29, 2015 2.96 3.33 2.95 3.24 23,086,350
Jul 28, 2015 2.62 3.00 2.62 2.90 19,293,047
Jul 27, 2015 2.48 2.55 2.38 2.52 9,562,413
Jul 24, 2015 2.64 2.65 2.46 2.53 8,112,368
Jul 23, 2015 2.72 2.79 2.62 2.66 6,797,493
Jul 22, 2015 2.70 2.73 2.56 2.70 5,815,565