AK Steel Holding Corporation historical prices

   Watch this stock

Historical chart

    11.19 
    8.99 
    6.80 
 Nov 1, 2013 Oct 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 29, 2014 7.81 8.00 7.28 7.40 20,778,344
Oct 28, 2014 7.23 7.46 7.14 7.35 9,658,997
Oct 27, 2014 7.03 7.19 6.94 7.14 7,553,503
Oct 24, 2014 7.15 7.24 6.97 7.12 9,422,451
Oct 23, 2014 6.82 7.28 6.66 7.19 18,747,518
Oct 22, 2014 6.84 7.04 6.57 6.75 16,719,996
Oct 21, 2014 6.63 6.95 6.55 6.89 19,967,044
Oct 20, 2014 6.30 6.47 6.22 6.41 12,467,061
Oct 17, 2014 6.12 6.75 6.10 6.30 25,470,283
Oct 16, 2014 5.28 5.89 5.25 5.76 17,698,817
Oct 15, 2014 5.51 5.69 5.14 5.48 22,275,461
Oct 14, 2014 5.97 6.11 5.56 5.64 23,508,441
Oct 13, 2014 6.20 6.40 5.74 5.78 19,956,768
Oct 10, 2014 6.32 6.48 6.10 6.12 13,326,329
Oct 9, 2014 6.95 6.96 6.31 6.34 18,874,423
Oct 8, 2014 7.20 7.22 6.47 7.01 29,078,242
Oct 7, 2014 7.21 7.49 7.10 7.20 9,272,453
Oct 6, 2014 7.75 7.88 7.26 7.30 12,481,123
Oct 3, 2014 7.75 7.79 7.47 7.65 14,554,714
Oct 2, 2014 7.46 7.73 7.19 7.63 22,097,784
Oct 1, 2014 7.97 7.97 7.18 7.25 20,784,563
Sep 30, 2014 8.31 8.47 7.98 8.01 15,989,401
Sep 29, 2014 8.39 8.44 8.28 8.31 7,464,112
Sep 26, 2014 8.38 8.60 8.29 8.52 9,744,337
Sep 25, 2014 8.62 8.62 8.37 8.45 12,126,703
Sep 24, 2014 9.07 9.10 8.60 8.73 14,280,859
Sep 23, 2014 8.87 9.16 8.85 9.03 8,110,821
Sep 22, 2014 9.33 9.40 8.75 8.82 13,699,757
Sep 19, 2014 9.72 9.86 9.13 9.42 17,123,391
Sep 18, 2014 10.12 10.19 9.65 9.74 12,959,809