AK Steel Holding Corporation historical prices

   Watch this stock

Historical chart

    11.19 
    9.21 
    7.22 
 Nov 25, 2013 Nov 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 21, 2014 6.50 6.54 6.26 6.40 13,489,115
Nov 20, 2014 6.03 6.24 5.98 6.19 9,332,229
Nov 19, 2014 6.35 6.35 6.04 6.07 10,223,430
Nov 18, 2014 6.42 6.54 6.31 6.39 9,570,512
Nov 17, 2014 6.49 6.64 6.40 6.44 10,341,062
Nov 14, 2014 6.29 6.68 6.20 6.54 11,033,259
Nov 13, 2014 6.31 6.60 6.28 6.32 9,402,198
Nov 12, 2014 6.24 6.43 6.17 6.24 9,310,165
Nov 11, 2014 6.60 6.64 6.25 6.32 11,831,119
Nov 10, 2014 6.73 6.86 6.52 6.63 14,134,783
Nov 7, 2014 6.23 6.77 6.20 6.62 16,606,811
Nov 6, 2014 6.21 6.29 5.99 6.14 14,124,299
Nov 5, 2014 6.40 6.43 6.10 6.23 18,248,548
Nov 4, 2014 7.37 7.40 6.16 6.34 29,947,832
Nov 3, 2014 7.56 7.59 7.25 7.43 15,480,870
Oct 31, 2014 7.44 7.65 7.29 7.57 10,468,698
Oct 30, 2014 7.32 7.42 7.15 7.27 9,597,865
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