AK Steel Holding Corporation historical prices

   Watch this stock

Historical chart

    11.19 
    8.71 
    6.22 
 Mar 4, 2014 Feb 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Feb 12, 2015 4.37 4.53 4.34 4.48 7,618,000
Feb 11, 2015 4.19 4.33 4.11 4.29 7,014,550
Feb 10, 2015 4.33 4.34 4.12 4.27 7,211,827
Feb 9, 2015 4.22 4.45 4.19 4.34 8,569,929
Feb 6, 2015 4.09 4.31 4.04 4.20 8,440,817
Feb 5, 2015 4.14 4.26 4.07 4.11 11,959,639
Feb 4, 2015 4.17 4.29 4.04 4.09 11,353,045
Feb 3, 2015 3.98 4.35 3.97 4.25 16,801,470
Feb 2, 2015 3.80 3.90 3.75 3.86 9,380,188
Jan 30, 2015 3.68 3.93 3.65 3.79 14,128,350
Jan 29, 2015 3.95 3.95 3.62 3.74 17,457,503
Jan 28, 2015 4.36 4.43 3.75 3.92 26,235,108
Jan 27, 2015 4.34 4.37 4.15 4.25 18,758,878
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