Historical Data for AK Steel Holding Corporation (AKS)

$ 2.195   -0.115 (-4.98%) Volume: 3.55m 12:11 PM EDT 23-Aug-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/23/19 2.28 2.30 2.18 2.195 3.55m -0.115 -4.98% 2.195 7.95m 6,684
08/22/19 2.37 2.40 2.31 2.31 3.9m -0.05 -2.12% 2.31 9.11m 8,514
08/21/19 2.42 2.45 2.33 2.36 4.68m -0.05 -2.07% 2.36 11.13m 12,147
08/20/19 2.37 2.47 2.35 2.41 5.55m 0.02 0.84% 2.41 13.41m 11,646
08/19/19 2.35 2.45 2.30 2.39 8.16m 0.10 4.37% 2.39 19.48m 18,131
08/16/19 2.28 2.34 2.24 2.29 8.06m 0.05 2.23% 2.29 18.49m 17,328
08/15/19 2.39 2.40 2.19 2.24 10.76m -0.14 -5.88% 2.24 24.37m 17,105
08/14/19 2.46 2.46 2.33 2.38 9.73m -0.15 -5.93% 2.38 23.29m 19,245
08/13/19 2.35 2.63 2.35 2.53 10.84m 0.15 6.30% 2.53 27.63m 21,839
08/12/19 2.42 2.435 2.26 2.38 9.75m -0.06 -2.46% 2.38 22.86m 19,013
08/09/19 2.55 2.60 2.43 2.44 8.21m -0.15 -5.79% 2.44 20.35m 14,831
08/08/19 2.61 2.65 2.57 2.59 7.54m 0.00 0.00% 2.59 19.66m 18,921
08/07/19 2.58 2.62 2.51 2.59 9.39m -0.06 -2.26% 2.59 24.12m 19,258
08/06/19 2.69 2.73 2.56 2.65 8.57m -0.03 -1.12% 2.65 22.47m 17,796
08/05/19 2.60 2.705 2.585 2.68 10.97m -0.05 -1.83% 2.68 29.17m 26,162
08/02/19 2.76 2.76 2.59 2.73 11.87m -0.04 -1.44% 2.73 31.9m 23,017
08/01/19 2.81 2.935 2.70 2.77 14.79m -0.05 -1.77% 2.77 41.73m 30,375
07/31/19 2.95 2.96 2.75 2.82 15.5m -0.18 -6.00% 2.82 44.36m 32,911
07/30/19 2.55 3.03 2.51 3.00 30.24m 0.46 18.11% 3.00 85.24m 42,152
07/29/19 2.50 2.55 2.45 2.54 8.12m 0.06 2.42% 2.54 20.37m 17,406
07/26/19 2.46 2.49 2.40 2.48 4.84m 0.02 0.81% 2.48 11.88m 11,830
07/25/19 2.57 2.585 2.40 2.46 9.13m -0.13 -5.02% 2.46 22.49m 19,010
07/24/19 2.46 2.595 2.45 2.59 8.78m 0.09 3.60% 2.59 22.38m 17,996
07/23/19 2.45 2.52 2.435 2.50 12.09m 0.08 3.31% 2.50 29.91m 21,113