AK Steel Historical Data - AKS

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
AK Steel Holding Corp AKS NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.02 -0.88% 2.25 2.15 2.26 2.15 2.27 11:23:13
more quote information »

AKS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.872.882.152.558,972,071-0.62-21.6%
1 Month2.773.142.152.837,166,089-0.52-18.77%
3 Months3.193.592.153.077,162,341-0.94-29.47%
6 Months2.093.592.052.768,202,0650.167.66%
1 Year3.133.591.662.608,228,780-0.88-28.12%
3 Years8.458.841.664.6712,746,923-6.20-73.37%
5 Years4.3811.391.645.0212,342,493-2.13-48.63%

AKS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 27 2020 2.30 -0.22 -8.73% 2.42 2.50 2.27 11,135,136
Feb 26 2020 2.52 -0.06 -2.33% 2.56 2.65 2.51 8,583,095
Feb 25 2020 2.58 -0.12 -4.44% 2.70 2.76 2.50 10,566,631
Feb 24 2020 2.70 -0.12 -4.26% 2.73 2.85 2.65 9,484,656
Feb 21 2020 2.82 -0.04 -1.4% 2.87 2.88 2.81 5,090,838
Feb 20 2020 2.86 -0.18 -5.92% 2.94 3.04 2.7701 10,510,934
Feb 19 2020 3.04 0.06 2.01% 2.97 3.08 2.97 5,858,232
Feb 18 2020 2.98 0.04 1.36% 2.91 3.01 2.91 4,265,071
Feb 14 2020 2.94 -0.10 -3.29% 3.05 3.05 2.92 10,534,767
Feb 13 2020 3.04 0.01 0.33% 3.00 3.09 3.00 5,880,191
Feb 12 2020 3.03 -0.04 -1.42% 3.10 3.14 3.02 11,637,332
Feb 11 2020 3.0737 0.11 3.65% 3.01 3.11 2.98 4,245,731
Feb 10 2020 2.9654 -0.01 -0.49% 2.95 3.00 2.93 2,694,971
Feb 07 2020 2.98 -0.09 -2.93% 3.00 3.04 2.96 4,634,074
Feb 06 2020 3.07 -0.01 -0.32% 3.11 3.13 3.04 5,265,277
Feb 05 2020 3.08 0.20 6.94% 3.00 3.12 2.98 7,723,273
Feb 04 2020 2.88 0.00 0.0% 2.94 2.99 2.88 5,136,854
Feb 03 2020 2.88 0.12 4.35% 2.77 2.91 2.76 6,506,218
Jan 31 2020 2.76 -0.10 -3.5% 2.77 2.86 2.70 6,402,412
Jan 30 2020 2.86 0.04 1.42% 2.80 2.87 2.73 5,321,484
Jan 29 2020 2.82 0.00 0.0% 2.81 2.86 2.78 6,080,949
Jan 28 2020 2.82 -0.03 -1.05% 2.90 2.905 2.78 7,051,602
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.