AK Steel Holding Corporation (AKS) Historical Stock Data

Historical Data

In the past 30 trading days, AKS is down -0.49% a day on average. There have been 15 days where AK Steel Holding Corporation closed green and 15 days where AKS closed red.

Date	Open	Close	Change	Low	High	Volume
2019-05-28	2.01	1.91	↓$0.10 (-4.98%)	1.75	2.01	16.94M
2019-05-24	2.15	1.99	↓$0.16 (-7.44%)	1.99	2.18	11.35M
2019-05-23	2.10	2.14	↑$0.04 (1.90%)	2.03	2.20	14.88M
2019-05-22	2.29	2.22	↓$0.07 (-3.06%)	2.19	2.31	6.36M
2019-05-21	2.28	2.30	↑$0.02 (0.88%)	2.27	2.37	4.50M
2019-05-20	2.33	2.26	↓$0.07 (-3.00%)	2.25	2.35	7.30M
2019-05-17	2.29	2.36	↑$0.07 (3.06%)	2.26	2.42	7.31M
2019-05-16	2.36	2.34	↓$0.02 (-0.85%)	2.31	2.39	3.47M
2019-05-15	2.29	2.33	↑$0.04 (1.75%)	2.26	2.37	5.69M
2019-05-14	2.31	2.33	↑$0.02 (0.87%)	2.25	2.34	4.02M
2019-05-13	2.35	2.27	↓$0.08 (-3.40%)	2.19	2.37	9.47M
2019-05-10	2.42	2.44	↑$0.02 (0.83%)	2.40	2.46	5.16M
2019-05-09	2.40	2.45	↑$0.05 (2.08%)	2.38	2.48	3.98M
2019-05-08	2.50	2.44	↓$0.06 (-2.40%)	2.43	2.53	5.90M
2019-05-07	2.53	2.52	↓$0.01 (-0.40%)	2.49	2.58	5.64M
2019-05-06	2.44	2.58	↑$0.14 (5.74%)	2.44	2.61	7.27M
2019-05-03	2.36	2.55	↑$0.19 (8.05%)	2.34	2.56	11.67M
2019-05-02	2.31	2.32	↑$0.01 (0.43%)	2.25	2.34	8.87M
2019-05-01	2.40	2.33	↓$0.07 (-2.92%)	2.32	2.44	12.01M
2019-04-30	2.50	2.42	↓$0.08 (-3.20%)	2.37	2.50	13.95M
2019-04-29	2.46	2.46	↑$0.00 (0.00%)	2.38	2.48	11.41M
2019-04-26	2.40	2.39	↓$0.01 (-0.42%)	2.35	2.43	5.69M
2019-04-25	2.49	2.37	↓$0.12 (-4.82%)	2.36	2.49	6.24M
2019-04-24	2.47	2.47	↑$0.00 (0.00%)	2.43	2.52	5.39M
2019-04-23	2.44	2.47	↑$0.03 (1.23%)	2.41	2.50	4.61M
2019-04-22	2.46	2.43	↓$0.03 (-1.22%)	2.39	2.50	5.75M
2019-04-18	2.52	2.45	↓$0.07 (-2.78%)	2.42	2.55	9.26M
2019-04-17	2.51	2.52	↑$0.01 (0.40%)	2.50	2.61	6.60M
2019-04-16	2.46	2.51	↑$0.05 (2.03%)	2.45	2.52	7.25M
2019-04-15	2.53	2.45	↓$0.08 (-3.16%)	2.42	2.53	6.38M