AK Steel Holding Corporation historical prices

   Watch this stock

Historical chart

    11.19 
    9.19 
    7.20 
 Dec 20, 2013 Dec 18, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 18, 2014 6.02 6.10 5.83 6.02 16,360,444
Dec 17, 2014 5.25 5.57 5.16 5.56 10,138,265
Dec 16, 2014 5.23 5.50 5.19 5.24 10,250,410
Dec 15, 2014 5.26 5.44 5.08 5.22 9,196,148
Dec 12, 2014 5.27 5.32 5.15 5.20 6,844,662
Dec 11, 2014 5.41 5.51 5.30 5.33 6,128,724
Dec 10, 2014 5.52 5.59 5.35 5.39 6,876,514
Dec 9, 2014 5.26 5.65 5.24 5.59 11,185,592
Dec 8, 2014 5.62 5.66 5.31 5.36 10,016,070
Dec 5, 2014 5.77 5.91 5.66 5.68 7,878,559
Dec 4, 2014 5.72 5.98 5.63 5.77 9,399,589
Dec 3, 2014 5.47 5.87 5.41 5.72 12,751,104
Dec 2, 2014 5.40 5.69 5.36 5.42 11,155,267
Dec 1, 2014 5.90 5.96 5.35 5.38 22,389,521
Nov 28, 2014 6.42 6.42 5.88 5.92 16,102,768
Nov 26, 2014 6.75 6.77 6.35 6.52 10,460,438
Nov 25, 2014 6.49 6.80 6.47 6.73 9,773,039
Nov 24, 2014 6.43 6.55 6.34 6.45 8,860,767
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