AK Steel Holding Corporation historical prices

   Watch this stock

Historical chart

    11.19 
    8.71 
    6.22 
 May 5, 2014 May 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 1, 2015 5.13 5.29 4.89 5.12 13,303,543
Apr 30, 2015 5.01 5.25 4.99 5.08 10,631,724
Apr 29, 2015 5.19 5.29 4.96 5.03 16,962,815
Apr 28, 2015 4.72 5.47 4.70 5.35 23,032,302
Apr 27, 2015 5.05 5.14 4.80 4.89 9,776,686
Apr 24, 2015 4.99 5.19 4.89 4.99 12,010,378
Apr 23, 2015 4.64 4.95 4.58 4.90 9,611,063
Apr 22, 2015 4.75 4.83 4.57 4.60 8,039,045
Apr 21, 2015 4.84 4.99 4.71 4.75 8,231,701
Apr 20, 2015 4.78 5.07 4.71 4.84 8,509,575
Apr 17, 2015 4.89 4.89 4.70 4.76 7,770,524
Apr 16, 2015 5.11 5.25 4.92 4.93 8,354,649
Apr 15, 2015 4.75 5.29 4.73 5.15 13,771,753
Apr 14, 2015 4.61 4.80 4.58 4.73 6,705,332
Apr 13, 2015 4.60 4.61 4.50 4.54 3,579,011
Apr 10, 2015 4.58 4.69 4.55 4.60 5,234,106
Apr 9, 2015 4.31 4.57 4.30 4.57 6,751,579
Apr 8, 2015 4.50 4.57 4.30 4.35 5,737,109
Apr 7, 2015 4.39 4.50 4.34 4.44 4,047,821
Apr 6, 2015 4.45 4.50 4.35 4.38 4,688,839
Apr 2, 2015 4.36 4.48 4.28 4.45 6,250,350
Apr 1, 2015 4.45 4.45 4.31 4.41 6,420,991
Mar 31, 2015 4.49 4.55 4.35 4.47 9,760,833
Mar 30, 2015 4.53 4.65 4.48 4.63 6,885,535
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