FinancialContent is the trusted provider of stock market information to the media industry.
AK Steel Holding Corp (NY: AKS)
2.980 USD  -0.010 (-0.33%)
Official Closing Price  /  Updated: 7:59 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 15, 2019 3.030 3.090 2.960 2.980 8,704,700 -0.01(-0.33%)
Feb 14, 2019 2.970 3.030 2.930 2.990 5,800,534 +0.01(+0.34%)
Feb 13, 2019 3.010 3.050 2.960 2.980 7,190,423 +0.00(+0.00%)
Feb 12, 2019 2.930 3.030 2.890 2.980 10,062,460 +0.08(+2.76%)
Feb 11, 2019 2.990 3.020 2.860 2.900 12,841,472 -0.02(-0.68%)
Feb 08, 2019 3.090 3.120 2.870 2.920 15,952,600 -0.21(-6.71%)
Feb 07, 2019 3.160 3.180 3.030 3.130 18,987,128 -0.08(-2.49%)
Feb 06, 2019 3.190 3.240 3.070 3.210 14,254,620 +0.05(+1.58%)
Feb 05, 2019 3.010 3.190 3.000 3.160 16,671,233 +0.16(+5.33%)
Feb 04, 2019 2.910 3.030 2.900 3.000 8,714,535 +0.06(+2.04%)
Feb 01, 2019 2.960 3.020 2.840 2.940 16,662,900 -0.01(-0.34%)
Jan 31, 2019 2.900 3.050 2.870 2.950 13,893,003 +0.05(+1.72%)
Jan 30, 2019 2.740 2.950 2.520 2.900 26,317,587 +0.07(+2.47%)
Jan 29, 2019 2.750 2.930 2.610 2.830 23,183,295 +0.13(+4.81%)
Jan 28, 2019 2.800 2.810 2.520 2.700 15,141,502 -0.10(-3.57%)
Jan 25, 2019 2.670 2.810 2.650 2.800 11,454,900 +0.18(+6.87%)
Jan 24, 2019 2.620 2.680 2.590 2.620 5,245,329 +0.00(+0.00%)
Jan 23, 2019 2.700 2.720 2.590 2.620 8,241,088 -0.06(-2.24%)
Jan 22, 2019 2.720 2.720 2.600 2.680 9,037,854 -0.04(-1.47%)
Jan 18, 2019 2.790 2.790 2.710 2.720 8,142,600 -0.04(-1.45%)
Jan 17, 2019 2.650 2.780 2.650 2.760 8,232,459 +0.07(+2.60%)
Jan 16, 2019 2.690 2.720 2.640 2.690 8,196,285 +0.01(+0.37%)
Jan 15, 2019 2.750 2.760 2.660 2.680 6,453,789 -0.06(-2.19%)
Jan 14, 2019 2.730 2.800 2.710 2.740 6,589,087 -0.05(-1.79%)
Jan 11, 2019 2.680 2.800 2.620 2.790 8,024,600 +0.07(+2.57%)
Jan 10, 2019 2.750 2.760 2.600 2.720 12,534,241 -0.04(-1.45%)
Jan 09, 2019 2.750 2.780 2.630 2.760 10,281,542 +0.07(+2.60%)
Jan 08, 2019 2.620 2.730 2.590 2.690 9,935,441 +0.12(+4.67%)
Jan 07, 2019 2.650 2.650 2.510 2.570 10,967,176 +0.01(+0.39%)
Jan 04, 2019 2.310 2.630 2.300 2.560 18,798,100 +0.31(+13.78%)
Jan 03, 2019 2.360 2.390 2.240 2.250 8,774,778 -0.14(-5.86%)
Jan 02, 2019 2.180 2.450 2.160 2.390 8,601,768 +0.14(+6.22%)
Dec 31, 2018 2.340 2.360 2.190 2.250 10,124,500 -0.02(-0.88%)
Dec 28, 2018 2.290 2.370 2.240 2.270 9,052,900 -0.02(-0.87%)
Dec 27, 2018 2.210 2.300 2.190 2.290 9,909,503 +0.04(+1.78%)
Dec 26, 2018 2.200 2.260 2.050 2.250 11,835,307 +0.09(+4.17%)
Dec 24, 2018 2.300 2.350 2.140 2.160 8,745,800 -0.16(-6.90%)
Dec 21, 2018 2.500 2.500 2.280 2.320 21,038,500 -0.13(-5.31%)
Dec 20, 2018 2.530 2.590 2.420 2.450 11,794,611 -0.04(-1.61%)
Dec 19, 2018 2.630 2.720 2.470 2.490 10,097,807 -0.12(-4.60%)
Dec 18, 2018 2.600 2.690 2.580 2.610 6,761,057 +0.04(+1.56%)
Dec 17, 2018 2.580 2.730 2.530 2.570 8,273,211 -0.01(-0.39%)
Dec 14, 2018 2.610 2.700 2.560 2.580 8,241,700 -0.06(-2.27%)
Dec 13, 2018 2.770 2.790 2.630 2.640 10,149,229 -0.13(-4.69%)
Dec 12, 2018 2.810 2.840 2.740 2.770 9,045,527 +0.02(+0.73%)
Dec 11, 2018 2.850 2.930 2.740 2.750 10,430,404 -0.02(-0.72%)
Dec 10, 2018 2.830 2.860 2.650 2.770 12,700,227 -0.07(-2.46%)
Dec 07, 2018 2.980 3.030 2.820 2.840 9,513,700 -0.11(-3.73%)
Dec 06, 2018 3.060 3.080 2.900 2.950 14,638,467 -0.14(-4.53%)
Dec 04, 2018 3.240 3.250 3.090 3.090 11,060,500 -0.17(-5.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More