AK Steel Holding Corporation historical prices

   Watch this stock

Historical chart

    11.19 
    8.71 
    6.23 
 Sep 20, 2013 Sep 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 17, 2014 10.13 10.31 9.81 10.26 31,002,987
Sep 16, 2014 9.28 9.70 9.12 9.64 13,444,240
Sep 15, 2014 9.07 9.29 9.07 9.21 9,175,027
Sep 12, 2014 9.40 9.44 9.06 9.11 12,665,969
Sep 11, 2014 9.26 9.43 9.15 9.38 60,577,550
Sep 10, 2014 9.33 9.33 9.01 9.08 14,064,185
Sep 9, 2014 9.66 9.73 9.31 9.34 15,054,363
Sep 8, 2014 10.12 10.37 9.70 9.84 14,891,697
Sep 5, 2014 10.29 10.48 10.15 10.44 4,437,898
Sep 4, 2014 10.05 10.64 10.03 10.34 11,231,886
Sep 3, 2014 10.72 10.93 9.96 10.01 18,822,146
Sep 2, 2014 10.91 10.99 10.67 10.69 5,509,350
Aug 29, 2014 10.68 10.95 10.67 10.92 5,387,628
Aug 28, 2014 10.73 10.74 10.46 10.62 7,073,584
Aug 27, 2014 11.23 11.23 10.75 10.86 7,218,919
Aug 26, 2014 10.77 11.37 10.76 11.19 6,440,496
Aug 25, 2014 10.79 10.93 10.67 10.81 5,808,040
Aug 22, 2014 10.14 10.75 10.06 10.68 9,711,571
Aug 21, 2014 10.17 10.22 9.89 10.01 5,292,943
Aug 20, 2014 10.36 10.40 10.18 10.22 4,303,976
Aug 19, 2014 10.37 10.61 10.30 10.40 6,539,307
Aug 18, 2014 9.71 10.38 9.71 10.36 9,364,436
Aug 15, 2014 9.86 9.88 9.52 9.59 7,014,141
Aug 14, 2014 9.81 9.82 9.64 9.75 3,442,894
Aug 13, 2014 9.59 9.85 9.58 9.80 4,143,563
Aug 12, 2014 9.81 9.90 9.52 9.58 4,163,942
Aug 11, 2014 9.63 9.89 9.63 9.83 4,133,313
Aug 8, 2014 9.44 9.65 9.41 9.53 3,852,834
Aug 7, 2014 9.33 9.67 9.25 9.48 6,594,284
Aug 6, 2014 9.20 9.38 9.18 9.27 4,993,639