Dark

AKS
AK Steel Holding Corp.
stock NYSE

Inactive

Mar 12, 2020

1.55USD-13.889%(-0.25)27,755,796

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-03-12	1.6400	1.7000	1.5500	1.5500	-13.889%	27,755,796	0.000%
2020-03-11	1.8600	1.8800	1.7500	1.8000	-6.250%	8,873,123	-13.889%
2020-03-10	1.9800	2.0100	1.7601	1.9200	+3.226%	5,513,063	-19.271%
2020-03-09	1.9000	1.9900	1.8200	1.8600	-10.577%	7,635,806	-16.667%
2020-03-06	2.0900	2.2750	2.0100	2.0800	-4.147%	7,990,722	-25.481%
2020-03-05	2.2400	2.2500	2.1200	2.1700	-5.240%	6,605,385	-28.571%
2020-03-04	2.2700	2.2900	2.1900	2.2900	+2.691%	5,746,886	-32.314%
2020-03-03	2.3700	2.4400	2.1800	2.2300	-4.701%	9,325,191	-30.493%
2020-03-02	2.3100	2.3500	2.2000	2.3400	+1.299%	8,459,026	-33.761%
2020-02-28	2.1500	2.3500	2.1500	2.3100	+1.762%	13,023,526	-32.900%
2020-02-27	2.4200	2.4400	2.2700	2.2700	-9.921%	11,323,864	-31.718%
2020-02-26	2.5600	2.6250	2.5100	2.5200	-2.326%	8,722,420	-38.492%
2020-02-25	2.7000	2.7300	2.5000	2.5800	-4.797%	10,638,620	-39.922%
2020-02-24	2.7300	2.7400	2.6500	2.7100	-3.901%	9,672,260	-42.804%
2020-02-21	2.8700	2.8700	2.8100	2.8200	-2.083%	5,192,936	-45.035%
2020-02-20	2.9400	2.9600	2.7701	2.8800	-4.950%	10,616,063	-46.181%
2020-02-19	2.9700	3.0800	2.9700	3.0300	+2.365%	5,883,201	-48.845%
2020-02-18	2.9100	3.0100	2.9100	2.9600	+0.680%	4,301,676	-47.635%
2020-02-14	3.0500	3.0500	2.9200	2.9400	-3.289%	10,555,300	-47.279%
2020-02-13	3.0000	3.0900	3.0000	3.0400	+0.330%	5,892,644	-49.013%
2020-02-12	3.1000	3.1400	3.0200	3.0300	-0.656%	11,657,692	-48.845%
2020-02-11	3.0100	3.1100	3.0000	3.0500	+2.694%	4,288,401	-49.180%
2020-02-10	2.9500	3.0000	2.9300	2.9700	-0.336%	2,735,019	-47.811%
2020-02-07	3.0000	3.0200	2.9600	2.9800	-1.974%	4,561,371	-47.987%
2020-02-06	3.1100	3.1300	3.0400	3.0400	-1.299%	5,292,166	-49.013%
2020-02-05	3.0000	3.1200	2.9900	3.0800	+4.054%	7,777,007	-49.675%
2020-02-04	2.9400	2.9900	2.9200	2.9600	+2.778%	5,168,977	-47.635%
2020-02-03	2.7700	2.9100	2.7600	2.8800	+4.348%	6,524,554	-46.181%
2020-01-31	2.7700	2.8200	2.7000	2.7600	-2.128%	6,425,553	-43.841%
2020-01-30	2.8000	2.8300	2.7300	2.8200	0.000%	5,265,032	-45.035%
2020-01-29	2.8100	2.8600	2.7800	2.8200	+0.356%	6,146,047	-45.035%
2020-01-28	2.9000	2.9050	2.7800	2.8100	-1.404%	7,094,144	-44.840%
2020-01-27	2.8000	2.8800	2.7800	2.8500	-1.724%	3,477,301	-45.614%
2020-01-24	2.9300	2.9425	2.8400	2.9000	-2.027%	7,368,110	-46.552%
2020-01-23	3.0000	3.0200	2.8700	2.9600	-2.310%	6,708,377	-47.635%
2020-01-22	3.0000	3.0500	2.9800	3.0300	+1.000%	3,276,606	-48.845%
2020-01-21	3.1000	3.1100	2.9500	3.0000	-3.846%	9,434,755	-48.333%
2020-01-17	3.1600	3.1600	3.1000	3.1200	+0.322%	4,098,990	-50.321%
2020-01-16	3.1400	3.1500	3.0900	3.1100	+1.303%	7,308,569	-50.161%
2020-01-15	3.0800	3.1400	3.0600	3.0700	-1.603%	4,666,564	-49.511%
2020-01-14	2.9700	3.1600	2.9500	3.1200	+5.051%	12,312,846	-50.321%
2020-01-13	3.0000	3.0500	2.9500	2.9700	-0.336%	5,374,715	-47.811%
2020-01-10	3.0800	3.1200	2.9800	2.9800	-2.295%	5,799,014	-47.987%
2020-01-09	3.1600	3.1700	3.0200	3.0500	-3.175%	7,983,662	-49.180%
2020-01-08	3.1800	3.2100	3.1300	3.1500	-0.943%	4,907,761	-50.794%
2020-01-07	3.1100	3.2300	3.1100	3.1800	+1.597%	6,614,808	-51.258%
2020-01-06	3.1000	3.1400	3.0600	3.1300	+0.643%	9,347,945	-50.479%
2020-01-03	3.0900	3.1500	3.0500	3.1100	0.000%	5,736,456	-50.161%
2020-01-02	3.3400	3.3400	3.1100	3.1100	-5.471%	7,675,102	-50.161%
2019-12-31	3.2300	3.3400	3.2200	3.2900	+1.858%	5,338,239	-52.888%
2019-12-30	3.2300	3.2900	3.2000	3.2300	0.000%	6,038,709	-52.012%
2019-12-27	3.2700	3.3100	3.2200	3.2300	-1.223%	4,156,450	-52.012%
2019-12-26	3.2900	3.3200	3.2300	3.2700	-0.608%	2,950,862	-52.599%
2019-12-24	3.2500	3.3300	3.2500	3.2900	+1.231%	2,476,249	-52.888%
2019-12-23	3.2500	3.2800	3.2300	3.2500	-0.307%	3,714,103	-52.308%
2019-12-20	3.3100	3.3100	3.2300	3.2600	-2.102%	12,408,655	-52.454%
2019-12-19	3.3900	3.4400	3.3200	3.3300	-1.770%	8,810,924	-53.453%
2019-12-18	3.3500	3.4000	3.3000	3.3900	+1.194%	7,052,256	-54.277%
2019-12-17	3.3000	3.3500	3.2300	3.3500	+1.515%	5,937,342	-53.731%
2019-12-16	3.4600	3.5000	3.2900	3.3000	-3.790%	7,915,711	-53.030%
2019-12-13	3.5200	3.5500	3.3600	3.4300	-2.557%	8,771,008	-54.810%
2019-12-12	3.5300	3.5900	3.4300	3.5200	0.000%	12,252,456	-55.966%
2019-12-11	3.4600	3.5900	3.4300	3.5200	+3.226%	13,413,709	-55.966%
2019-12-10	3.3500	3.4700	3.3300	3.4100	+2.711%	10,192,812	-54.545%
2019-12-09	3.2200	3.3500	3.2200	3.3200	+2.786%	12,075,457	-53.313%
2019-12-06	3.1900	3.3150	3.1700	3.2300	+1.893%	12,727,781	-52.012%
2019-12-05	3.1900	3.1900	3.0700	3.1700	+0.635%	12,850,518	-51.104%
2019-12-04	3.0400	3.2100	3.0400	3.1500	+4.651%	27,047,477	-50.794%
2019-12-03	3.0300	3.0900	2.9300	3.0100	+4.152%	42,991,902	-48.505%
2019-12-02	2.8200	2.9900	2.8000	2.8900	+4.710%	10,491,671	-46.367%
2019-11-29	2.7700	2.8400	2.7200	2.7600	-0.719%	5,086,483	-43.841%
2019-11-27	2.7200	2.7900	2.6900	2.7800	+2.963%	6,364,664	-44.245%
2019-11-26	2.7400	2.7600	2.6700	2.7000	-0.369%	5,442,186	-42.593%
2019-11-25	2.5700	2.7700	2.5500	2.7100	+5.859%	7,548,596	-42.804%
2019-11-22	2.5200	2.6100	2.5200	2.5600	+3.226%	5,450,591	-39.453%
2019-11-21	2.5300	2.5400	2.4600	2.4800	-0.402%	4,107,159	-37.500%
2019-11-20	2.5400	2.5700	2.4600	2.4900	-2.353%	4,626,040	-37.751%
2019-11-19	2.6100	2.6250	2.5400	2.5500	-1.163%	3,327,352	-39.216%
2019-11-18	2.5300	2.6000	2.4900	2.5800	+1.176%	4,937,253	-39.922%
2019-11-15	2.5400	2.6100	2.5200	2.5500	+0.791%	5,034,209	-39.216%
2019-11-14	2.6100	2.6400	2.5200	2.5300	-4.167%	6,046,984	-38.735%
2019-11-13	2.6800	2.7100	2.6400	2.6400	-2.222%	4,694,950	-41.288%
2019-11-12	2.7900	2.8200	2.6700	2.7000	-3.226%	5,927,934	-42.593%
2019-11-11	2.7500	2.8200	2.7100	2.7900	-0.357%	5,872,471	-44.444%
2019-11-08	2.7400	2.8800	2.7100	2.8000	+1.083%	7,904,990	-44.643%
2019-11-07	2.6800	2.8500	2.6800	2.7700	+5.725%	10,228,407	-44.043%
2019-11-06	2.7300	2.7600	2.5700	2.6200	-5.072%	10,100,770	-40.840%
2019-11-05	2.7100	2.8500	2.6900	2.7600	+1.845%	11,771,442	-43.841%
2019-11-04	2.6100	2.7300	2.5800	2.7100	+6.275%	12,244,567	-42.804%
2019-11-01	2.4300	2.5800	2.3800	2.5500	+8.051%	14,302,129	-39.216%
2019-10-31	2.4200	2.5500	2.3200	2.3600	-11.610%	16,474,747	-34.322%
2019-10-30	2.7000	2.7100	2.6100	2.6700	-1.838%	7,003,284	-41.948%
2019-10-29	2.6700	2.7350	2.6100	2.7200	+1.493%	7,840,538	-43.015%
2019-10-28	2.5800	2.6900	2.5800	2.6800	+4.688%	9,579,277	-42.164%
2019-10-25	2.5000	2.6200	2.4800	2.5600	+2.400%	5,509,927	-39.453%
2019-10-24	2.5900	2.6100	2.4100	2.5000	-3.101%	7,973,803	-38.000%
2019-10-23	2.6400	2.6600	2.5400	2.5800	-1.901%	8,723,644	-39.922%
2019-10-22	2.5100	2.6500	2.4300	2.6300	+5.200%	8,356,786	-41.065%
2019-10-21	2.5000	2.5800	2.4800	2.5000	+1.626%	7,304,983	-38.000%
2019-10-18	2.3800	2.4700	2.3800	2.4600	+2.500%	6,418,076	-36.992%
2019-10-17	2.4600	2.4800	2.3800	2.4000	-0.415%	4,933,316	-35.417%
2019-10-16	2.4300	2.5500	2.3900	2.4100	-1.633%	8,808,400	-35.685%
2019-10-15	2.4500	2.5300	2.4100	2.4500	0.000%	7,009,543	-36.735%
2019-10-14	2.5200	2.5300	2.4050	2.4500	-2.000%	6,972,627	-36.735%
2019-10-11	2.3300	2.5500	2.3300	2.5000	+9.170%	11,620,339	-38.000%
2019-10-10	2.2000	2.3000	2.1400	2.2900	+6.019%	9,530,165	-32.314%
2019-10-09	2.2500	2.2500	2.1300	2.1600	-2.703%	5,658,098	-28.241%
2019-10-08	2.2400	2.2700	2.2000	2.2200	-2.203%	5,942,531	-30.180%
2019-10-07	2.2200	2.2800	2.1850	2.2700	+2.252%	6,442,276	-31.718%
2019-10-04	2.1800	2.2200	2.1200	2.2200	+2.778%	4,819,191	-30.180%
2019-10-03	2.1500	2.1900	2.0800	2.1600	+0.465%	6,405,750	-28.241%
2019-10-02	2.2100	2.2400	2.1400	2.1500	-3.587%	10,958,011	-27.907%
2019-10-01	2.2900	2.4300	2.2000	2.2300	-1.762%	9,874,341	-30.493%
2019-09-30	2.2500	2.3150	2.2000	2.2700	+0.889%	6,434,522	-31.718%
2019-09-27	2.3000	2.3600	2.2050	2.2500	-1.747%	10,889,570	-31.111%
2019-09-26	2.3300	2.3600	2.2000	2.2900	-2.137%	6,287,126	-32.314%
2019-09-25	2.2700	2.4400	2.2700	2.3400	+3.084%	11,813,782	-33.761%
2019-09-24	2.4000	2.4400	2.2200	2.2700	-5.809%	11,854,985	-31.718%
2019-09-23	2.2800	2.4600	2.2800	2.4100	-0.823%	8,939,332	-35.685%
2019-09-20	2.4600	2.5650	2.3700	2.4300	-1.619%	13,364,858	-36.214%
2019-09-19	2.4100	2.5950	2.3600	2.4700	-1.984%	13,203,586	-37.247%
2019-09-18	2.6700	2.6800	2.4400	2.5200	-4.906%	12,667,197	-38.492%
2019-09-17	2.7500	2.7500	2.6400	2.6500	-5.357%	7,417,931	-41.509%
2019-09-16	2.7000	2.8300	2.6800	2.8000	0.000%	8,416,884	-44.643%
2019-09-13	2.8600	2.9000	2.7500	2.8000	-0.709%	11,802,818	-44.643%
2019-09-12	2.8300	2.8600	2.6800	2.8200	-0.353%	11,873,380	-45.035%
2019-09-11	2.6100	2.8400	2.5500	2.8300	+8.429%	14,143,233	-45.230%
2019-09-10	2.4400	2.6300	2.4100	2.6100	+6.967%	13,316,981	-40.613%
2019-09-09	2.3000	2.4500	2.2950	2.4400	+7.018%	10,254,048	-36.475%
2019-09-06	2.2800	2.3300	2.2100	2.2800	-0.437%	8,745,111	-32.018%
2019-09-05	2.2200	2.3500	2.2000	2.2900	+5.530%	13,090,382	-32.314%
2019-09-04	2.1100	2.1900	2.0900	2.1700	+4.831%	6,614,969	-28.571%
2019-09-03	2.1200	2.1300	2.0500	2.0700	-4.167%	7,500,541	-25.121%
2019-08-30	2.2100	2.2300	2.1300	2.1600	-1.370%	4,787,461	-28.241%
2019-08-29	2.2200	2.2600	2.1800	2.1900	+0.459%	6,042,365	-29.224%
2019-08-28	2.0900	2.2000	2.0700	2.1800	+3.318%	5,129,701	-28.899%
2019-08-27	2.2100	2.2100	2.0700	2.1100	-3.653%	7,448,499	-26.540%
2019-08-26	2.2200	2.2500	2.1300	2.1900	+0.922%	5,558,308	-29.224%
2019-08-23	2.2800	2.3000	2.1600	2.1700	-6.061%	7,749,121	-28.571%
2019-08-22	2.3700	2.4000	2.3100	2.3100	-2.119%	3,935,761	-32.900%
2019-08-21	2.4200	2.4500	2.3300	2.3600	-2.075%	4,871,687	-34.322%
2019-08-20	2.3700	2.4700	2.3500	2.4100	+0.837%	5,587,397	-35.685%
2019-08-19	2.3500	2.4500	2.3000	2.3900	+4.367%	8,218,777	-35.146%
2019-08-16	2.2800	2.3400	2.2400	2.2900	+2.232%	8,151,507	-32.314%
2019-08-15	2.3900	2.4000	2.1900	2.2400	-5.882%	10,804,526	-30.804%
2019-08-14	2.4600	2.4600	2.3300	2.3800	-5.929%	9,728,816	-34.874%
2019-08-13	2.3500	2.6300	2.3500	2.5300	+6.303%	10,841,298	-38.735%
2019-08-12	2.4200	2.4350	2.2600	2.3800	-2.459%	8,986,101	-34.874%
2019-08-09	2.5500	2.6000	2.4300	2.4400	-5.792%	8,212,231	-36.475%
2019-08-08	2.6100	2.6500	2.5700	2.5900	0.000%	7,540,701	-40.154%
2019-08-07	2.5800	2.6200	2.5100	2.5900	-2.264%	9,386,485	-40.154%
2019-08-06	2.6900	2.7300	2.5600	2.6500	-1.119%	8,569,574	-41.509%
2019-08-05	2.6000	2.7050	2.5850	2.6800	-1.832%	10,965,931	-42.164%
2019-08-02	2.7600	2.7600	2.5900	2.7300	-1.444%	11,888,684	-43.223%
2019-08-01	2.8100	2.9350	2.7000	2.7700	-1.773%	14,789,700	-44.043%
2019-07-31	2.9500	2.9600	2.7500	2.8200	-6.000%	15,496,883	-45.035%
2019-07-30	2.5500	3.0300	2.5100	3.0000	+18.110%	30,244,394	-48.333%
2019-07-29	2.5000	2.5500	2.4500	2.5400	+2.419%	8,119,749	-38.976%
2019-07-26	2.4600	2.4900	2.4000	2.4800	+0.813%	4,840,469	-37.500%
2019-07-25	2.5700	2.5850	2.4000	2.4600	-5.019%	9,131,872	-36.992%
2019-07-24	2.4600	2.5950	2.4500	2.5900	+3.600%	8,777,837	-40.154%
2019-07-23	2.4500	2.5200	2.4350	2.5000	+3.306%	12,086,108	-38.000%
2019-07-22	2.4300	2.4800	2.3800	2.4200	+0.415%	10,320,118	-35.950%
2019-07-19	2.2400	2.4300	2.2200	2.4100	+8.559%	9,704,171	-35.685%
2019-07-18	2.2600	2.3000	2.1900	2.2200	-2.632%	6,645,474	-30.180%
2019-07-17	2.3000	2.3300	2.1800	2.2800	-0.870%	10,078,129	-32.018%
2019-07-16	2.1800	2.3600	2.1601	2.3000	+5.991%	10,716,830	-32.609%
2019-07-15	2.1800	2.1900	2.0816	2.1700	+1.402%	5,503,763	-28.571%
2019-07-12	2.0700	2.1600	2.0600	2.1400	+4.390%	7,819,159	-27.570%
2019-07-11	2.1000	2.1200	2.0400	2.0500	-1.914%	6,784,634	-24.390%
2019-07-10	2.1500	2.1700	2.0700	2.0900	-1.878%	5,668,260	-25.837%
2019-07-09	2.1600	2.1750	2.0500	2.1300	-1.843%	6,867,847	-27.230%
2019-07-08	2.2500	2.3000	2.1600	2.1700	-4.405%	5,433,624	-28.571%
2019-07-05	2.1900	2.2900	2.1800	2.2700	+2.715%	4,580,856	-31.718%
2019-07-03	2.2600	2.2930	2.1600	2.2100	-2.212%	5,010,170	-29.864%
2019-07-02	2.3700	2.3700	2.2300	2.2600	-4.641%	7,968,587	-31.416%
2019-07-01	2.4100	2.4299	2.3500	2.3700	0.000%	5,420,751	-34.599%
2019-06-28	2.3000	2.3700	2.2500	2.3700	+3.947%	12,376,914	-34.599%
2019-06-27	2.3000	2.3400	2.2300	2.2800	-0.870%	7,587,013	-32.018%
2019-06-26	2.1900	2.3200	2.1800	2.3000	+5.991%	7,212,442	-32.609%
2019-06-25	2.1500	2.2350	2.0900	2.1700	+1.402%	8,852,930	-28.571%
2019-06-24	2.2400	2.2600	2.1100	2.1400	-4.464%	7,143,896	-27.570%
2019-06-21	2.1900	2.2500	2.1900	2.2400	+1.818%	8,481,733	-30.804%
2019-06-20	2.3400	2.3600	2.2000	2.2000	-3.930%	10,433,425	-29.545%
2019-06-19	2.3000	2.3500	2.2300	2.2900	+3.620%	9,745,544	-32.314%
2019-06-18	2.1000	2.2700	2.0600	2.2100	+5.742%	13,064,115	-29.864%
2019-06-17	2.0500	2.1100	1.9700	2.0900	+1.456%	5,982,279	-25.837%
2019-06-14	2.1200	2.1300	2.0200	2.0600	-4.186%	5,142,086	-24.757%
2019-06-13	2.0900	2.1500	2.0600	2.1500	+4.369%	5,135,630	-27.907%
2019-06-12	2.0800	2.1000	2.0400	2.0600	-2.370%	4,283,542	-24.757%
2019-06-11	2.1500	2.1600	2.0800	2.1100	+2.927%	7,058,960	-26.540%
2019-06-10	2.0500	2.1400	2.0250	2.0500	+2.500%	8,234,116	-24.390%
2019-06-07	1.9700	2.0200	1.9200	2.0000	+1.523%	3,880,342	-22.500%
2019-06-06	1.9000	1.9800	1.9000	1.9700	+1.546%	4,313,968	-21.320%
2019-06-05	2.0300	2.0600	1.9000	1.9400	-3.960%	6,912,417	-20.103%
2019-06-04	1.9200	2.0850	1.9000	2.0200	+8.021%	13,142,244	-23.267%
2019-06-03	1.7300	1.9100	1.7300	1.8700	+8.721%	10,832,815	-17.112%
2019-05-31	1.7100	1.7400	1.6600	1.7200	-1.149%	9,648,784	-9.884%
2019-05-30	1.8400	1.8700	1.7100	1.7400	-5.946%	9,638,403	-10.920%
2019-05-29	1.8600	1.8800	1.8100	1.8500	-3.141%	4,985,678	-16.216%
2019-05-28	2.0100	2.0100	1.7500	1.9100	-4.020%	16,978,469	-18.848%
2019-05-24	2.1500	2.1800	1.9900	1.9900	-7.009%	11,422,966	-22.111%
2019-05-23	2.1000	2.2000	2.0300	2.1400	-3.604%	15,023,160	-27.570%
2019-05-22	2.2900	2.3100	2.1900	2.2200	-3.478%	6,380,942	-30.180%
2019-05-21	2.2800	2.3700	2.2700	2.3000	+1.770%	4,632,872	-32.609%
2019-05-20	2.3300	2.3500	2.2500	2.2600	-4.237%	7,348,239	-31.416%
2019-05-17	2.2900	2.4200	2.2600	2.3600	+0.855%	7,333,661	-34.322%
2019-05-16	2.3600	2.3900	2.3100	2.3400	+0.429%	3,474,311	-33.761%
2019-05-15	2.2900	2.3700	2.2550	2.3300	0.000%	5,776,968	-33.476%
2019-05-14	2.3100	2.3400	2.2500	2.3300	+2.643%	4,097,018	-33.476%
2019-05-13	2.3500	2.3700	2.1900	2.2700	-6.967%	9,536,437	-31.718%
2019-05-10	2.4200	2.4600	2.4000	2.4400	-0.408%	5,172,112	-36.475%
2019-05-09	2.4000	2.4800	2.3800	2.4500	+0.410%	3,995,194	-36.735%
2019-05-08	2.5000	2.5300	2.4300	2.4400	-3.175%	5,905,637	-36.475%
2019-05-07	2.5300	2.5800	2.4900	2.5200	-2.326%	5,674,840	-38.492%
2019-05-06	2.4400	2.6100	2.4400	2.5800	+1.176%	7,312,053	-39.922%
2019-05-03	2.3600	2.5600	2.3400	2.5500	+9.914%	11,733,101	-39.216%
2019-05-02	2.3100	2.3350	2.2500	2.3200	-0.429%	8,904,107	-33.190%
2019-05-01	2.4000	2.4400	2.3200	2.3300	-3.719%	12,039,095	-33.476%
2019-04-30	2.5000	2.5000	2.3700	2.4200	-1.626%	14,088,194	-35.950%
2019-04-29	2.4600	2.4800	2.3800	2.4600	+2.929%	12,707,175	-36.992%
2019-04-26	2.4000	2.4300	2.3500	2.3900	+0.844%	5,708,090	-35.146%
2019-04-25	2.4900	2.4900	2.3600	2.3700	-4.049%	6,254,363	-34.599%
2019-04-24	2.4700	2.5200	2.4300	2.4700	0.000%	5,393,151	-37.247%
2019-04-23	2.4400	2.5000	2.4100	2.4700	+1.646%	4,610,246	-37.247%
2019-04-22	2.4600	2.5000	2.3900	2.4300	-0.816%	5,776,945	-36.214%
2019-04-18	2.5200	2.5500	2.4200	2.4500	-2.778%	9,276,135	-36.735%
2019-04-17	2.5100	2.6100	2.5000	2.5200	+0.398%	6,602,315	-38.492%
2019-04-16	2.4600	2.5200	2.4500	2.5100	+2.449%	7,311,604	-38.247%
2019-04-15	2.5300	2.5300	2.4200	2.4500	-2.390%	6,414,966	-36.735%
2019-04-12	2.5900	2.6300	2.5100	2.5100	-1.181%	5,967,108	-38.247%
2019-04-11	2.7500	2.7516	2.4900	2.5400	-8.303%	17,497,616	-38.976%
2019-04-10	2.7800	2.8000	2.7300	2.7700	+0.362%	6,410,587	-44.043%
2019-04-09	2.8600	2.8900	2.7400	2.7600	-5.802%	6,499,982	-43.841%
2019-04-08	2.9100	2.9600	2.8900	2.9300	0.000%	3,953,710	-47.099%
2019-04-05	2.8900	2.9500	2.8800	2.9300	+1.736%	5,055,223	-47.099%
2019-04-04	2.8400	2.9000	2.8100	2.8800	+1.767%	4,992,934	-46.181%
2019-04-03	2.8600	2.9200	2.8050	2.8300	0.000%	6,750,457	-45.230%
2019-04-02	2.8600	2.8600	2.7850	2.8300	-0.702%	4,022,271	-45.230%
2019-04-01	2.7900	2.8900	2.7600	2.8500	+3.636%	9,733,694	-45.614%
2019-03-29	2.7800	2.8200	2.7350	2.7500	0.000%	5,220,182	-43.636%
2019-03-28	2.7600	2.7900	2.7000	2.7500	0.000%	4,600,740	-43.636%
2019-03-27	2.7200	2.7600	2.6600	2.7500	+1.476%	6,299,279	-43.636%
2019-03-26	2.7000	2.7600	2.6800	2.7100	+3.042%	7,602,564	-42.804%
2019-03-25	2.6500	2.7300	2.6100	2.6300	-0.755%	5,999,277	-41.065%
2019-03-22	2.7600	2.8000	2.6200	2.6500	-6.028%	9,623,761	-41.509%
2019-03-21	2.6800	2.8400	2.6700	2.8200	+4.833%	7,305,233	-45.035%
2019-03-20	2.7000	2.7500	2.6100	2.6900	-0.370%	7,321,595	-42.379%
2019-03-19	2.7700	2.8000	2.6800	2.7000	-1.818%	6,532,121	-42.593%
2019-03-18	2.7500	2.7900	2.7000	2.7500	+0.733%	6,217,149	-43.636%
2019-03-15	2.7800	2.8000	2.6900	2.7300	-0.727%	8,869,938	-43.223%
2019-03-14	2.8500	2.8500	2.7400	2.7500	-3.509%	7,077,636	-43.636%
2019-03-13	2.8400	2.8850	2.8100	2.8500	+1.064%	7,887,549	-45.614%
2019-03-12	2.7700	2.9000	2.7600	2.8200	+2.545%	8,787,236	-45.035%
2019-03-11	2.6600	2.7700	2.6000	2.7500	+5.364%	10,162,401	-43.636%
2019-03-08	2.6000	2.6800	2.5600	2.6100	-2.974%	7,646,833	-40.613%
2019-03-07	2.7800	2.7850	2.6400	2.6900	-3.584%	12,752,400	-42.379%
2019-03-06	2.9500	2.9700	2.7700	2.7900	-5.424%	13,572,388	-44.444%
2019-03-05	3.0000	3.0200	2.9300	2.9500	-1.993%	6,689,838	-47.458%
2019-03-04	3.0500	3.0700	2.9200	3.0100	-0.987%	9,873,986	-48.505%
2019-03-01	3.0500	3.1100	2.9800	3.0400	+0.662%	8,844,217	-49.013%
2019-02-28	3.1300	3.1350	3.0000	3.0200	-3.205%	10,622,806	-48.675%
2019-02-27	3.1700	3.2200	3.1000	3.1200	-1.577%	7,094,259	-50.321%
2019-02-26	3.1400	3.2100	3.1300	3.1700	+0.635%	6,647,140	-51.104%
2019-02-25	3.1800	3.2150	3.1200	3.1500	-0.316%	8,605,882	-50.794%
2019-02-22	3.2500	3.2500	3.0900	3.1600	-1.558%	9,792,698	-50.949%
2019-02-21	3.2400	3.2500	3.1600	3.2100	+0.627%	9,654,412	-51.713%
2019-02-20	3.1400	3.2900	3.1200	3.1900	+2.244%	16,256,432	-51.411%
2019-02-19	2.9800	3.1600	2.9800	3.1200	+4.698%	13,000,778	-50.321%
2019-02-15	3.0300	3.0900	2.9600	2.9800	-0.334%	8,705,032	-47.987%
2019-02-14	2.9700	3.0300	2.9300	2.9900	+0.336%	5,801,675	-48.161%
2019-02-13	3.0100	3.0500	2.9600	2.9800	0.000%	7,197,913	-47.987%
2019-02-12	2.9300	3.0300	2.8900	2.9800	+2.759%	10,066,161	-47.987%
2019-02-11	2.9900	3.0200	2.8600	2.9000	-0.685%	12,844,508	-46.552%
2019-02-08	3.0900	3.1200	2.8700	2.9200	-6.709%	15,953,009	-46.918%
2019-02-07	3.1600	3.1850	3.0300	3.1300	-2.492%	18,992,918	-50.479%
2019-02-06	3.1900	3.2400	3.0700	3.2100	+1.582%	14,254,726	-51.713%
2019-02-05	3.0100	3.1900	3.0000	3.1600	+5.333%	16,684,541	-50.949%
2019-02-04	2.9100	3.0300	2.9000	3.0000	+2.041%	8,719,238	-48.333%
2019-02-01	2.9600	3.0200	2.8400	2.9400	-0.339%	16,663,100	-47.279%
2019-01-31	2.9000	3.0500	2.8700	2.9500	+1.724%	13,894,290	-47.458%
2019-01-30	2.7400	2.9500	2.5200	2.9000	+2.473%	26,352,605	-46.552%
2019-01-29	2.7500	2.9300	2.6100	2.8300	+4.815%	23,227,362	-45.230%
2019-01-28	2.8000	2.8100	2.5200	2.7000	-3.571%	15,234,841	-42.593%
2019-01-25	2.6700	2.8100	2.6500	2.8000	+6.870%	11,455,433	-44.643%
2019-01-24	2.6200	2.6762	2.5900	2.6200	0.000%	5,245,495	-40.840%
2019-01-23	2.7000	2.7200	2.5900	2.6200	-2.239%	8,252,036	-40.840%
2019-01-22	2.7200	2.7200	2.6000	2.6800	-1.471%	9,039,215	-42.164%
2019-01-18	2.7900	2.7900	2.7100	2.7200	-1.449%	8,143,102	-43.015%
2019-01-17	2.6500	2.7800	2.6500	2.7600	+2.602%	8,237,167	-43.841%
2019-01-16	2.6900	2.7200	2.6400	2.6900	+0.373%	8,198,955	-42.379%
2019-01-15	2.7500	2.7600	2.6600	2.6800	-2.190%	6,455,533	-42.164%
2019-01-14	2.7300	2.8000	2.7100	2.7400	-1.792%	6,590,290	-43.431%
2019-01-11	2.6800	2.8000	2.6200	2.7900	+3.333%	8,024,861	-44.444%
2019-01-10	2.7500	2.7600	2.5950	2.7000	-2.174%	12,535,133	-42.593%
2019-01-09	2.7500	2.7750	2.6300	2.7600	+2.602%	10,286,619	-43.841%
2019-01-08	2.6200	2.7300	2.5900	2.6900	+4.669%	9,943,735	-42.379%
2019-01-07	2.6500	2.6500	2.5100	2.5700	+0.391%	10,970,176	-39.689%
2019-01-04	2.3100	2.6300	2.3000	2.5600	+13.778%	18,807,800	-39.453%
2019-01-03	2.3600	2.3900	2.2400	2.2500	-5.858%	8,776,769	-31.111%
2019-01-02	2.1800	2.4500	2.1600	2.3900	+6.222%	8,624,251	-35.146%
2018-12-31	2.3400	2.3600	2.1900	2.2500	-0.881%	10,126,040	-31.111%
2018-12-28	2.2900	2.3700	2.2400	2.2700	-0.873%	9,053,156	-31.718%
2018-12-27	2.2100	2.3000	2.1900	2.2900	+1.778%	9,914,581	-32.314%
2018-12-26	2.2000	2.2600	2.0500	2.2500	+4.167%	11,836,607	-31.111%
2018-12-24	2.3000	2.3500	2.1400	2.1600	-6.897%	8,745,827	-28.241%
2018-12-21	2.5000	2.5000	2.2800	2.3200	-5.306%	21,038,895	-33.190%
2018-12-20	2.5300	2.5900	2.4200	2.4500	-1.606%	11,803,995	-36.735%
2018-12-19	2.6300	2.7200	2.4700	2.4900	-4.598%	10,104,093	-37.751%
2018-12-18	2.6000	2.6900	2.5800	2.6100	+1.556%	6,763,758	-40.613%
2018-12-17	2.5800	2.7300	2.5300	2.5700	-0.388%	8,274,712	-39.689%
2018-12-14	2.6100	2.7000	2.5600	2.5800	-2.273%	8,241,885	-39.922%
2018-12-13	2.7700	2.7850	2.6300	2.6400	-4.693%	10,149,734	-41.288%
2018-12-12	2.8100	2.8400	2.7400	2.7700	+0.727%	9,046,929	-44.043%
2018-12-11	2.8500	2.9300	2.7400	2.7500	-0.722%	10,431,769	-43.636%
2018-12-10	2.8300	2.8600	2.6500	2.7700	-2.465%	12,707,694	-44.043%
2018-12-07	2.9800	3.0300	2.8200	2.8400	-3.729%	9,516,822	-45.423%
2018-12-06	3.0600	3.0800	2.9000	2.9500	-4.531%	14,638,962	-47.458%
2018-12-04	3.2400	3.2500	3.0900	3.0900	-5.215%	11,060,757	-49.838%
2018-12-03	3.1900	3.3000	3.1600	3.2600	+5.844%	14,534,116	-52.454%
2018-11-30	3.1100	3.1800	3.0600	3.0800	-1.597%	8,174,420	-49.675%
2018-11-29	3.2500	3.3100	3.0600	3.1300	-4.281%	10,244,883	-50.479%
2018-11-28	3.1400	3.3200	3.0300	3.2700	+4.808%	17,884,875	-52.599%
2018-11-27	3.2100	3.2200	2.9800	3.1200	-4.587%	24,020,101	-50.321%
2018-11-26	3.4400	3.4800	3.2500	3.2700	-4.106%	10,438,153	-52.599%
2018-11-23	3.4700	3.5200	3.4000	3.4100	-3.672%	3,724,650	-54.545%
2018-11-21	3.5300	3.6200	3.4800	3.5400	+2.017%	5,013,685	-56.215%
2018-11-20	3.5800	3.6100	3.3700	3.4700	-4.670%	14,082,428	-55.331%
2018-11-19	3.7600	3.7800	3.6400	3.6400	-2.933%	9,530,190	-57.418%
2018-11-16	3.7100	3.8400	3.7100	3.7500	0.000%	5,677,585	-58.667%
2018-11-15	3.6800	3.7800	3.6450	3.7500	+1.626%	4,864,794	-58.667%
2018-11-14	3.7400	3.8000	3.6400	3.6900	-0.539%	6,042,367	-57.995%
2018-11-13	3.6000	3.7950	3.6000	3.7100	+3.056%	7,580,083	-58.221%
2018-11-12	3.6400	3.6650	3.5100	3.6000	-1.639%	6,956,429	-56.944%
2018-11-09	3.7700	3.8100	3.6400	3.6600	-4.188%	12,478,931	-57.650%
2018-11-08	3.9100	3.9600	3.7900	3.8200	-2.302%	9,551,783	-59.424%
2018-11-07	3.8800	3.9800	3.8600	3.9100	+2.089%	7,043,640	-60.358%
2018-11-06	3.8300	3.9500	3.8000	3.8300	0.000%	7,993,625	-59.530%
2018-11-05	3.9700	3.9900	3.7800	3.8300	-3.526%	8,607,686	-59.530%
2018-11-02	3.8500	4.0300	3.8200	3.9700	+4.474%	10,758,948	-60.957%
2018-11-01	3.7800	3.8750	3.6700	3.8000	+2.703%	10,653,714	-59.211%
2018-10-31	3.6000	3.7200	3.5300	3.7000	+5.714%	13,748,543	-58.108%
2018-10-30	3.6000	3.6400	3.4200	3.5000	-4.110%	20,743,361	-55.714%
2018-10-29	3.8700	3.9500	3.5602	3.6500	-4.199%	18,344,957	-57.534%
2018-10-26	3.6400	3.9300	3.5500	3.8100	-9.716%	40,450,237	-59.318%
2018-10-25	4.2000	4.3500	4.1500	4.2200	+2.179%	23,484,085	-63.270%
2018-10-24	4.4300	4.4850	4.1200	4.1300	-7.399%	13,453,233	-62.470%
2018-10-23	4.4100	4.4700	4.2900	4.4600	-1.109%	11,172,221	-65.247%
2018-10-22	4.4500	4.5400	4.4300	4.5100	+1.577%	5,278,949	-65.632%
2018-10-19	4.7000	4.7000	4.4300	4.4400	-4.925%	11,324,900	-65.090%
2018-10-18	4.7900	4.7900	4.6300	4.6700	-2.911%	6,922,599	-66.809%
2018-10-17	4.7100	4.8100	4.5800	4.8100	+1.477%	8,547,379	-67.775%
2018-10-16	4.7100	4.7900	4.6100	4.7400	+1.717%	6,850,289	-67.300%
2018-10-15	4.6300	4.7700	4.5700	4.6600	+0.648%	9,895,560	-66.738%
2018-10-12	4.5600	4.6800	4.5200	4.6300	+2.661%	7,861,599	-66.523%
2018-10-11	4.5200	4.6600	4.4400	4.5100	-1.313%	8,533,136	-65.632%
2018-10-10	4.7800	4.8050	4.5600	4.5700	-4.792%	12,533,598	-66.083%
2018-10-09	4.8900	4.9400	4.7900	4.8000	-2.439%	6,564,277	-67.708%
2018-10-08	4.8000	4.9400	4.7600	4.9200	+1.863%	7,017,967	-68.496%
2018-10-05	4.8500	4.9000	4.7400	4.8300	-0.617%	6,211,092	-67.909%
2018-10-04	4.9500	5.0600	4.8600	4.8600	-1.619%	8,634,925	-68.107%
2018-10-03	4.8600	4.9700	4.8300	4.9400	+2.277%	5,876,044	-68.623%
2018-10-02	4.9000	4.9500	4.7800	4.8300	-2.028%	8,128,008	-67.909%
2018-10-01	4.9900	5.1100	4.8000	4.9300	+0.612%	17,193,012	-68.560%
2018-09-28	4.7900	4.9600	4.7300	4.9000	+1.449%	7,465,588	-68.367%
2018-09-27	4.8100	4.8600	4.7700	4.8300	+0.207%	5,286,898	-67.909%
2018-09-26	4.8100	4.8700	4.7500	4.8200	-0.207%	8,989,110	-67.842%
2018-09-25	4.6800	4.8400	4.6800	4.8300	+3.871%	8,881,860	-67.909%
2018-09-24	4.7100	4.8200	4.6200	4.6500	-1.899%	8,077,907	-66.667%
2018-09-21	4.8697	4.8697	4.6800	4.7400	-2.268%	9,820,075	-67.300%

document.getElementById("TSNpGm").onerror = function(){this.style.display='none';}; .dark-mode .MT11Hv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MT11Hv{ color: #333333; background-color: white; border: 2px solid #333333; }AKSAK Steel Holding Corp.stock NYSE

AKS
AK Steel Holding Corp.
stock NYSE