AK Steel Holding Corporation historical prices

   Watch this stock

Historical chart

    5.77 
    4.46 
    3.14 
 Feb 13, 2015 Feb 10, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 10, 2016 2.22 2.30 2.14 2.20 4,848,192
Feb 9, 2016 2.15 2.24 2.04 2.21 5,625,845
Feb 8, 2016 2.21 2.25 2.12 2.22 3,003,533
Feb 5, 2016 2.35 2.45 2.25 2.27 5,022,170
Feb 4, 2016 2.23 2.47 2.22 2.39 7,297,993
Feb 3, 2016 2.14 2.25 2.00 2.21 6,786,793
Feb 2, 2016 2.05 2.15 2.00 2.08 3,468,146
Feb 1, 2016 1.96 2.11 1.93 2.08 4,459,419
Jan 29, 2016 1.98 2.04 1.88 2.04 4,947,828
Jan 28, 2016 1.97 2.01 1.90 1.95 3,807,970
Jan 27, 2016 2.02 2.05 1.85 1.94 7,516,015
Jan 26, 2016 2.00 2.15 1.89 2.00 8,907,434
Jan 25, 2016 1.95 2.02 1.81 1.83 4,399,117
Jan 22, 2016 2.00 2.04 1.86 1.91 4,811,713
Jan 21, 2016 1.84 1.99 1.83 1.93 3,655,006
Jan 20, 2016 1.82 1.84 1.64 1.83 6,928,266
Jan 19, 2016 1.96 1.96 1.84 1.88 5,528,855
Jan 15, 2016 1.97 1.99 1.81 1.88 7,744,686
Jan 14, 2016 2.05 2.07 1.97 2.05 5,936,801
Jan 13, 2016 2.21 2.23 1.99 2.04 7,955,133
Jan 12, 2016 2.13 2.19 2.02 2.18 8,375,465
Jan 11, 2016 2.33 2.36 2.02 2.06 7,810,656
Jan 8, 2016 2.40 2.47 2.31 2.33 5,243,158
Jan 7, 2016 2.44 2.49 2.29 2.33 7,076,889
Jan 6, 2016 2.38 2.55 2.26 2.52 9,103,318
Jan 5, 2016 2.35 2.44 2.22 2.43 5,589,867
Jan 4, 2016 2.15 2.35 2.15 2.35 6,228,230
Dec 31, 2015 2.20 2.24 2.15 2.24 4,737,074
Dec 30, 2015 2.20 2.31 2.15 2.21 6,374,369
Dec 29, 2015 2.22 2.27 2.19 2.27 3,922,112