AK Steel Historical Data - AKS

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
AK Steel Holding Corp AKS NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 3.03 0.00 0.00 0.00 3.03 04:00:00
more quote information »

AKS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.143.162.953.065,942,820-0.11-3.5%
1 Month3.293.342.953.116,256,491-0.26-7.9%
3 Months2.423.592.313.018,520,1800.6125.21%
6 Months2.453.592.052.708,752,2160.5823.67%
1 Year2.703.591.662.648,777,5440.3312.22%
3 Years9.6710.261.664.9413,386,190-6.64-68.67%
5 Years4.0211.391.645.0312,405,473-0.99-24.63%

AKS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2020 3.04 0.04 1.33% 3.00 3.05 2.96 3,233,145
Jan 21 2020 3.00 -0.12 -3.85% 3.10 3.11 2.95 9,379,443
Jan 17 2020 3.12 0.01 0.32% 3.16 3.16 3.10 3,959,809
Jan 16 2020 3.11 0.05 1.63% 3.14 3.15 3.09 7,198,883
Jan 15 2020 3.06 -0.03 -0.97% 3.08 3.14 3.06 4,636,125
Jan 14 2020 3.09 0.12 4.04% 2.97 3.16 2.95 12,282,708
Jan 13 2020 2.97 -0.03 -1.0% 3.00 3.0599 2.95 5,349,486
Jan 10 2020 3.00 -0.06 -1.96% 3.08 3.12 2.97 5,767,879
Jan 09 2020 3.06 -0.09 -2.86% 3.16 3.18 3.02 7,863,528
Jan 08 2020 3.15 -0.02 -0.63% 3.18 3.21 3.13 5,390,407
Jan 07 2020 3.17 0.08 2.58% 3.11 3.23 3.11 6,558,651
Jan 06 2020 3.0902 -0.02 -0.64% 3.10 3.14 3.06 9,305,027
Jan 03 2020 3.11 -0.02 -0.64% 3.09 3.15 3.05 5,671,099
Jan 02 2020 3.13 -0.17 -5.15% 3.34 3.34 3.10 7,627,589
Dec 31 2019 3.30 0.06 1.85% 3.23 3.34 3.20 5,307,371
Dec 30 2019 3.24 0.02 0.62% 3.23 3.29 3.20 6,022,483
Dec 27 2019 3.22 -0.05 -1.53% 3.27 3.31 3.22 4,142,564
Dec 26 2019 3.2701 -0.02 -0.6% 3.29 3.32 3.23 2,920,649
Dec 24 2019 3.29 0.04 1.23% 3.25 3.33 3.2201 2,476,249
Dec 23 2019 3.25 -0.01 -0.31% 3.25 3.28 3.23 3,665,568
See More Historical Prices »
Your Recent History
NYSE
AKS
AK Steel
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200123 11:45:56