AK Steel Holding Corporation historical prices

   Watch this stock

Historical chart

    11.19 
    8.74 
    6.30 
 Oct 3, 2013 Oct 1, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
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