AK Steel Holding Corporation historical prices

   Watch this stock

Historical chart

    11.19 
    8.30 
    5.41 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 21, 2015 2.66 2.85 2.63 2.75 6,614,233
Jul 20, 2015 2.90 2.92 2.61 2.68 10,815,429
Jul 17, 2015 2.98 2.99 2.88 2.90 7,692,173
Jul 16, 2015 3.06 3.16 2.93 2.96 10,689,121
Jul 15, 2015 3.21 3.24 2.96 3.03 10,027,985
Jul 14, 2015 3.20 3.28 3.11 3.23 5,135,591
Jul 13, 2015 3.06 3.28 2.98 3.19 9,300,748
Jul 10, 2015 3.16 3.20 3.01 3.02 8,363,249
Jul 9, 2015 3.21 3.23 3.04 3.09 11,025,927
Jul 8, 2015 3.25 3.29 3.01 3.03 11,851,117
Jul 7, 2015 3.26 3.43 3.03 3.35 13,412,736
Jul 6, 2015 3.43 3.52 3.28 3.31 17,066,950
Jul 2, 2015 3.83 3.83 3.50 3.55 15,067,328
Jul 1, 2015 3.90 3.93 3.78 3.81 3,959,247
Jun 30, 2015 3.96 3.98 3.81 3.87 6,574,360
Jun 29, 2015 4.11 4.16 3.92 3.93 8,857,197
Jun 26, 2015 4.33 4.33 4.18 4.18 5,340,691
Jun 25, 2015 4.39 4.43 4.28 4.33 4,362,393
Jun 24, 2015 4.49 4.50 4.32 4.36 5,500,476
Jun 23, 2015 4.32 4.53 4.27 4.49 7,429,052
Jun 22, 2015 4.60 4.66 4.24 4.35 15,342,754
Jun 19, 2015 4.87 4.95 4.70 4.70 6,444,913