Historical Data for AK Steel Holding Corporation (AKS)

$ 3.12   0.01 (+0.32%) Volume: 3.96m 6:30 PM EST Jan 17, 2020
After Hours:  $ 3.10   -0.02 (-0.64%) Volume: 51k 7:42 PM EST Jan 17, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 3.16 3.16 3.10 3.12 3.96m 0.01 0.32% 3.12 12.38m 11,349
01/16/20 3.14 3.15 3.09 3.11 7.21m 0.04 1.30% 3.11 22.48m 17,280
01/15/20 3.08 3.14 3.06 3.07 4.64m -0.05 -1.60% 3.07 14.36m 13,219
01/14/20 2.97 3.16 2.95 3.12 12.28m 0.15 5.05% 3.12 38.03m 18,662
01/13/20 3.00 3.05 2.95 2.97 5.35m -0.01 -0.34% 2.97 16.04m 13,351
01/10/20 3.08 3.12 2.98 2.98 5.77m -0.07 -2.30% 2.98 17.54m 14,316
01/09/20 3.16 3.17 3.02 3.05 7.96m -0.10 -3.17% 3.05 24.37m 15,679
01/08/20 3.18 3.21 3.13 3.15 4.89m -0.03 -0.94% 3.15 15.47m 11,527
01/07/20 3.11 3.23 3.11 3.18 6.56m 0.05 1.60% 3.18 20.87m 16,774
01/06/20 3.10 3.14 3.06 3.13 9.31m 0.02 0.64% 3.13 28.97m 17,796
01/03/20 3.09 3.15 3.05 3.11 5.68m 0.00 0.00% 3.11 17.56m 14,393
01/02/20 3.34 3.34 3.11 3.11 7.63m -0.18 -5.47% 3.11 24.22m 15,435
12/31/19 3.23 3.34 3.22 3.29 5.31m 0.06 1.86% 3.29 17.5m 10,635
12/30/19 3.23 3.29 3.20 3.23 6.02m 0.00 0.00% 3.23 19.6m 13,047
12/27/19 3.27 3.31 3.22 3.23 4.14m -0.04 -1.22% 3.23 13.45m 11,333
12/26/19 3.29 3.32 3.23 3.27 2.92m -0.02 -0.61% 3.27 9.54m 7,170
12/24/19 3.25 3.33 3.25 3.29 2.48m 0.04 1.23% 3.29 8.14m 6,276
12/23/19 3.25 3.28 3.23 3.25 3.67m -0.01 -0.31% 3.25 11.91m 7,388
12/20/19 3.31 3.31 3.23 3.26 11.99m -0.07 -2.10% 3.26 39.05m 14,886
12/19/19 3.39 3.44 3.32 3.33 8.78m -0.06 -1.77% 3.33 29.48m 15,276