Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Algoma Steel Group Inc (NQ: ASTL ) 8.850 +0.290 (+3.39%) Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 31, 2024 8.650 8.910 8.510 8.850 681,847 +0.29(+3.39%) Jul 30, 2024 8.530 8.605 8.462 8.560 381,311 +0.03(+0.35%) Jul 29, 2024 8.870 8.870 8.375 8.530 228,563 -0.14(-1.61%) Jul 26, 2024 8.770 8.770 8.590 8.670 316,298 +0.04(+0.46%) Jul 25, 2024 8.510 8.800 8.495 8.630 456,326 +0.03(+0.35%) Jul 24, 2024 8.860 8.910 8.560 8.600 416,127 -0.27(-3.04%) Jul 23, 2024 8.790 8.900 8.710 8.870 435,969 +0.01(+0.11%) Jul 22, 2024 8.490 8.880 8.490 8.860 346,271 +0.18(+2.07%) Jul 19, 2024 8.770 8.970 8.635 8.680 487,852 -0.20(-2.25%) Jul 18, 2024 8.530 8.910 8.470 8.880 793,621 +0.33(+3.86%) Jul 17, 2024 8.420 8.675 8.400 8.550 473,286 +0.05(+0.59%) Jul 16, 2024 8.430 8.580 8.210 8.500 590,184 +0.14(+1.67%) Jul 15, 2024 7.760 8.470 7.760 8.360 2,362,707 +1.01(+13.74%) Jul 12, 2024 7.380 7.460 7.325 7.350 182,988 +0.01(+0.14%) Jul 11, 2024 7.140 7.375 7.060 7.340 298,925 +0.30(+4.26%) Jul 10, 2024 7.010 7.090 6.930 7.040 200,414 +0.07(+1.00%) Jul 09, 2024 7.110 7.110 6.920 6.970 282,740 -0.14(-1.97%) Jul 08, 2024 6.870 7.125 6.855 7.110 314,155 +0.20(+2.89%) Jul 05, 2024 7.080 7.080 6.860 6.910 225,595 -0.17(-2.40%) Jul 03, 2024 6.920 7.115 6.920 7.080 253,619 +0.16(+2.31%) Jul 02, 2024 6.840 7.015 6.825 6.920 393,275 +0.04(+0.58%) Jul 01, 2024 6.900 6.969 6.781 6.880 418,362 -0.03(-0.43%) Jun 28, 2024 6.860 6.989 6.840 6.910 303,636 +0.04(+0.58%) Jun 27, 2024 6.801 6.870 6.667 6.870 630,027 +0.05(+0.73%) Jun 26, 2024 6.900 6.900 6.746 6.820 449,950 -0.12(-1.72%) Jun 25, 2024 7.098 7.113 6.875 6.940 585,883 -0.12(-1.69%) Jun 24, 2024 6.959 7.098 6.920 7.059 659,619 +0.11(+1.57%) Jun 21, 2024 7.148 7.496 6.622 6.949 1,482,252 -0.13(-1.82%) Jun 20, 2024 7.247 7.317 7.039 7.079 833,244 -0.17(-2.33%) Jun 18, 2024 7.337 7.386 7.219 7.247 248,190 -0.06(-0.82%) Jun 17, 2024 7.108 7.332 7.098 7.307 224,810 +0.17(+2.36%) Jun 14, 2024 7.148 7.198 7.088 7.138 213,276 -0.04(-0.55%) Jun 13, 2024 7.188 7.224 7.079 7.178 498,242 +0.00(+0.00%) Jun 12, 2024 7.406 7.525 7.113 7.178 477,492 -0.06(-0.82%) Jun 11, 2024 7.277 7.287 7.198 7.237 298,924 -0.12(-1.62%) Jun 10, 2024 7.376 7.406 7.307 7.357 187,426 -0.05(-0.67%) Jun 07, 2024 7.436 7.496 7.342 7.406 192,526 -0.13(-1.71%) Jun 06, 2024 7.366 7.585 7.361 7.535 304,223 +0.13(+1.74%) Jun 05, 2024 7.426 7.481 7.307 7.406 189,675 +0.04(+0.54%) Jun 04, 2024 7.476 7.476 7.287 7.366 431,654 -0.22(-2.88%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.