AK Steel Holding Corporation historical prices

   Watch this stock

Historical chart

    11.19 
    8.71 
    6.22 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 5.03 5.43 5.00 5.31 10,285,597
May 21, 2015 5.23 5.24 5.00 5.03 9,009,399
May 20, 2015 5.31 5.31 5.03 5.24 8,218,929
May 19, 2015 5.57 5.60 5.21 5.22 12,496,393
May 18, 2015 5.65 5.76 5.55 5.63 6,606,544
May 15, 2015 5.79 5.80 5.55 5.67 9,157,286
May 14, 2015 5.83 5.93 5.72 5.77 9,693,752
May 13, 2015 5.60 5.82 5.59 5.76 10,929,231
May 12, 2015 5.55 5.85 5.35 5.58 18,361,087
May 11, 2015 5.36 5.62 5.34 5.53 9,913,611
May 8, 2015 5.38 5.47 5.30 5.30 6,296,701
May 7, 2015 5.21 5.42 5.10 5.33 9,855,726
May 6, 2015 5.43 5.49 5.11 5.23 12,537,284
May 5, 2015 5.26 5.48 5.19 5.42 11,059,193
May 4, 2015 5.12 5.38 5.10 5.21 8,657,674
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