AKS

AK Steel Holding Corp

$1.99 0.15 (7.01%)
19:58 EDT AKS Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -12.44
Market Cap:       627.46M
EPS:       -0.16
Volume:       11.38M
Day's Range:       1.99 - 2.18
52wk Range:       1.99 - 5.40
Previous Close:       1.99
Historical Data for AKS
Date Open High Low Volume Close Change %
05/24/19 2.15 2.18 1.99 11,381,000 1.99 -0.15   -7.01%
05/23/19 2.10 2.20 2.03 15,022,559 2.14 -0.08   -3.60%
05/22/19 2.29 2.31 2.19 6,376,724 2.22 -0.08   -3.48%
05/21/19 2.28 2.37 2.27 4,631,210 2.30 0.04   1.77%
05/20/19 2.33 2.35 2.25 7,347,886 2.26 -0.10   -4.24%
05/17/19 2.29 2.42 2.26 7,332,600 2.36 0.01   0.43%
05/16/19 2.36 2.39 2.31 3,473,764 2.35 0.02   0.86%
05/15/19 2.29 2.37 2.26 5,776,468 2.33 0.00   0.00%
05/14/19 2.31 2.34 2.25 4,096,850 2.33 0.06   2.64%
05/13/19 2.35 2.37 2.19 9,531,992 2.27 -0.17   -6.97%
05/10/19 2.42 2.46 2.40 5,171,800 2.44 -0.01   -0.41%
05/09/19 2.40 2.48 2.38 3,995,168 2.45 0.01   0.41%
05/08/19 2.50 2.53 2.43 5,905,534 2.44 -0.08   -3.17%
05/07/19 2.53 2.58 2.49 5,673,480 2.52 -0.06   -2.33%
05/06/19 2.44 2.61 2.44 7,311,821 2.58 0.03   1.18%
05/03/19 2.36 2.56 2.34 11,728,000 2.55 0.23   9.91%
05/02/19 2.31 2.34 2.25 8,903,605 2.32 -0.01   -0.43%
05/01/19 2.40 2.44 2.32 12,038,286 2.33 -0.08   -3.32%
04/30/19 2.50 2.50 2.37 14,111,783 2.41 -0.05   -2.03%
04/29/19 2.46 2.48 2.38 12,690,292 2.46 0.07   2.93%
04/26/19 2.40 2.43 2.35 5,707,600 2.39 0.02   0.84%
04/25/19 2.49 2.49 2.36 6,254,203 2.37 -0.10   -4.05%
04/24/19 2.47 2.52 2.43 5,392,951 2.47 0.00   0.00%
04/23/19 2.44 2.50 2.41 4,609,110 2.47 0.04   1.65%
04/22/19 2.46 2.50 2.39 5,774,731 2.43 -0.02   -0.82%
04/18/19 2.52 2.55 2.42 9,276,000 2.45 -0.07   -2.78%
04/17/19 2.51 2.61 2.50 6,602,015 2.52 0.01   0.40%
04/16/19 2.46 2.52 2.45 7,311,402 2.51 0.06   2.45%
04/15/19 2.53 2.53 2.42 6,414,427 2.45 -0.06   -2.39%
04/12/19 2.59 2.63 2.51 5,966,500 2.51 -0.03   -1.18%
04/11/19 2.75 2.75 2.49 17,496,878 2.54 -0.23   -8.30%
04/10/19 2.78 2.80 2.73 6,410,287 2.77 0.01   0.36%
04/09/19 2.86 2.89 2.74 6,493,783 2.76 -0.17   -5.80%
04/08/19 2.91 2.96 2.89 3,953,512 2.93 0.00   0.00%
04/05/19 2.89 2.95 2.88 5,055,100 2.93 0.05   1.74%
04/04/19 2.84 2.90 2.81 4,986,583 2.88 0.05   1.77%
04/03/19 2.86 2.92 2.81 6,749,751 2.83 0.00   0.00%
04/02/19 2.86 2.86 2.79 4,021,447 2.83 -0.02   -0.70%
04/01/19 2.79 2.89 2.76 9,733,412 2.85 0.10   3.64%
03/29/19 2.78 2.82 2.74 5,219,900 2.75 0.00   0.00%
03/28/19 2.76 2.79 2.70 4,600,542 2.75 0.00   0.00%
03/27/19 2.72 2.76 2.66 6,298,829 2.75 0.04   1.48%
03/26/19 2.70 2.76 2.68 7,599,563 2.71 0.08   3.04%
03/25/19 2.65 2.73 2.61 5,999,254 2.63 -0.02   -0.75%
03/22/19 2.76 2.80 2.62 9,623,700 2.65 -0.17   -6.03%
03/21/19 2.68 2.84 2.67 7,305,033 2.82 0.13   4.83%
03/20/19 2.70 2.75 2.61 7,321,192 2.69 -0.01   -0.37%
03/19/19 2.77 2.80 2.68 6,528,563 2.70 -0.05   -1.82%
03/18/19 2.75 2.79 2.70 6,217,023 2.75 0.02   0.73%
03/15/19 2.78 2.80 2.69 8,869,800 2.73 -0.02   -0.73%
03/14/19 2.85 2.85 2.74 7,077,530 2.75 -0.10   -3.51%
03/13/19 2.84 2.88 2.81 7,884,872 2.85 0.03   1.06%
03/12/19 2.77 2.90 2.76 8,785,035 2.82 0.07   2.55%
03/11/19 2.66 2.77 2.60 10,159,333 2.75 0.14   5.36%
03/08/19 2.60 2.68 2.56 7,646,500 2.61 -0.08   -2.97%
03/07/19 2.78 2.79 2.64 12,752,196 2.69 -0.10   -3.58%
03/06/19 2.95 2.97 2.77 13,558,702 2.79 -0.16   -5.42%
03/05/19 3.00 3.02 2.93 6,679,537 2.95 -0.06   -1.99%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

F
Strong Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!