AK Steel Holding Corporation historical prices

   Watch this stock

Historical chart

    8.20 
    6.44 
    4.68 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 6.90 7.08 6.85 6.92 7,133,035
Apr 16, 2014 7.10 7.14 6.89 6.92 3,724,733
Apr 15, 2014 7.02 7.11 6.67 7.00 9,422,258
Apr 14, 2014 7.02 7.30 6.97 7.09 6,376,599
Apr 11, 2014 7.17 7.29 6.90 6.96 9,508,370
Apr 10, 2014 7.53 7.55 7.24 7.30 7,932,260
Apr 9, 2014 7.57 7.70 7.50 7.58 5,030,306
Apr 8, 2014 7.25 7.56 7.22 7.52 7,569,105
Apr 7, 2014 7.50 7.73 7.07 7.11 10,187,792
Apr 4, 2014 7.54 7.75 7.43 7.50 7,800,982
Apr 3, 2014 7.25 7.60 7.23 7.48 7,054,515
Apr 2, 2014 7.33 7.47 7.20 7.28 4,657,265
Apr 1, 2014 7.28 7.40 7.20 7.36 8,057,001
Mar 31, 2014 6.99 7.29 6.99 7.22 6,742,579
Mar 28, 2014 6.90 7.13 6.87 6.90 5,146,085
Mar 27, 2014 6.81 7.10 6.79 6.86 5,479,664
Mar 26, 2014 7.10 7.13 6.81 6.82 8,763,432
Mar 25, 2014 7.03 7.19 6.98 7.02 8,021,587
Mar 24, 2014 7.05 7.06 6.75 6.90 7,055,852
Mar 21, 2014 6.67 7.15 6.66 6.97 14,410,069
Mar 20, 2014 6.51 6.79 6.42 6.70 6,601,507
Mar 19, 2014 6.58 6.68 6.45 6.55 5,149,454
Mar 18, 2014 6.11 6.59 6.03 6.52 9,107,936
Mar 17, 2014 6.17 6.28 6.06 6.12 6,827,855
Mar 14, 2014 6.12 6.23 6.05 6.15 5,485,603
Mar 13, 2014 6.44 6.46 6.03 6.09 6,940,702
Mar 12, 2014 6.44 6.45 6.21 6.36 5,201,100
Mar 11, 2014 6.50 6.75 6.43 6.50 9,772,009
Mar 10, 2014 6.20 6.40 6.18 6.37 6,232,923
Mar 7, 2014 6.41 6.45 6.23 6.32 4,311,766