AK Steel Holding Corporation historical prices

   Watch this stock

Historical chart

    11.19 
    8.71 
    6.22 
 Jul 2, 2014 Jun 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jun 30, 2015 3.96 3.98 3.81 3.87 6,574,360
Jun 29, 2015 4.11 4.16 3.92 3.93 8,857,197
Jun 26, 2015 4.33 4.33 4.18 4.18 5,340,691
Jun 25, 2015 4.39 4.43 4.28 4.33 4,362,393
Jun 24, 2015 4.49 4.50 4.32 4.36 5,500,476
Jun 23, 2015 4.32 4.53 4.27 4.49 7,429,052
Jun 22, 2015 4.60 4.66 4.24 4.35 15,342,754
Jun 19, 2015 4.87 4.95 4.70 4.70 6,444,913
Jun 18, 2015 4.78 4.89 4.66 4.89 6,338,682
Jun 17, 2015 4.85 4.88 4.60 4.80 8,417,447
Jun 16, 2015 4.90 4.92 4.81 4.83 4,618,408
Jun 15, 2015 5.00 5.02 4.86 4.88 6,471,283
Jun 12, 2015 4.90 5.08 4.80 5.07 6,642,535
Jun 11, 2015 4.99 5.01 4.84 4.88 6,579,185
Jun 10, 2015 5.12 5.15 4.93 4.98 10,498,726
Jun 9, 2015 5.13 5.18 5.03 5.08 6,975,508
Jun 8, 2015 5.24 5.32 5.06 5.10 8,576,862
Jun 5, 2015 5.53 5.55 5.23 5.25 9,676,822
Jun 4, 2015 5.54 5.66 5.48 5.57 8,919,782
Jun 3, 2015 5.43 5.77 5.40 5.54 13,657,484
Jun 2, 2015 5.20 5.52 5.20 5.44 8,519,206
Jun 1, 2015 5.26 5.28 5.11 5.19 6,336,301
May 29, 2015 5.14 5.31 5.13 5.26 6,846,362
May 28, 2015 5.17 5.22 5.08 5.17 3,995,260
May 27, 2015 5.12 5.27 5.07 5.22 5,681,868
May 26, 2015 5.28 5.30 5.05 5.13 7,972,530
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