Historical Data for AK Steel Holding Corporation (AKS)

$ 2.46   0.06 (+2.50%) Volume: 6.33m 6:30 PM EDT 18-Oct-2019
After Hours:  $ 2.45   -0.01 (-0.41%) Volume: 1.15m 7:31 PM EDT 18-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/18/19 2.38 2.47 2.38 2.46 6.33m 0.06 2.50% 2.46 15.41m 10,133
10/17/19 2.46 2.48 2.38 2.40 4.91m -0.01 -0.41% 2.40 11.89m 11,721
10/16/19 2.43 2.55 2.39 2.41 8.78m -0.04 -1.63% 2.41 21.6m 15,702
10/15/19 2.45 2.53 2.41 2.45 6.93m 0.00 0.00% 2.45 17.15m 14,724
10/14/19 2.52 2.53 2.405 2.45 6.83m -0.05 -2.00% 2.45 16.8m 13,451
10/11/19 2.33 2.55 2.33 2.50 11.53m 0.21 9.17% 2.50 28.47m 20,309
10/10/19 2.20 2.30 2.14 2.29 9.48m 0.13 6.02% 2.29 21.14m 15,464
10/09/19 2.25 2.25 2.13 2.16 5.63m -0.06 -2.70% 2.16 12.22m 12,348
10/08/19 2.24 2.27 2.20 2.22 5.89m -0.05 -2.20% 2.22 13.14m 12,532
10/07/19 2.22 2.28 2.185 2.27 6.39m 0.05 2.25% 2.27 14.36m 13,261
10/04/19 2.18 2.22 2.12 2.22 4.79m 0.06 2.78% 2.22 10.43m 10,745
10/03/19 2.15 2.19 2.08 2.16 6.35m 0.01 0.47% 2.16 13.64m 13,296
10/02/19 2.21 2.24 2.14 2.15 10.92m -0.08 -3.59% 2.15 23.77m 16,527
10/01/19 2.29 2.43 2.20 2.23 9.84m -0.04 -1.76% 2.23 22.58m 20,172
09/30/19 2.25 2.315 2.20 2.27 6.41m 0.02 0.89% 2.27 14.56m 13,672
09/27/19 2.30 2.36 2.205 2.25 10.85m -0.04 -1.75% 2.25 24.59m 20,427
09/26/19 2.33 2.36 2.20 2.29 6.23m -0.05 -2.14% 2.29 14.06m 12,337
09/25/19 2.27 2.44 2.27 2.34 11.79m 0.07 3.08% 2.34 27.78m 20,173
09/24/19 2.40 2.44 2.22 2.27 11.77m -0.14 -5.81% 2.27 26.95m 21,039
09/23/19 2.28 2.46 2.28 2.41 8.78m -0.02 -0.82% 2.41 21.07m 18,958
09/20/19 2.46 2.565 2.37 2.43 12.85m -0.04 -1.62% 2.43 31.48m 20,335