Algoma Steel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2024	14.01	14.15	13.94	14.08	14.08	1.51%	33,004
Dec 30, 2024	14.06	14.06	13.82	13.87	13.87	-1.91%	26,900
Dec 27, 2024	14.05	14.37	14.03	14.14	14.14	0.71%	53,834
Dec 24, 2024	13.83	14.09	13.79	14.04	14.04	1.81%	9,800
Dec 23, 2024	13.55	13.83	13.55	13.79	13.79	2.07%	43,039
Dec 20, 2024	13.34	13.64	13.34	13.51	13.51	0.30%	123,041
Dec 19, 2024	13.53	13.79	13.46	13.47	13.47	-1.75%	81,400
Dec 18, 2024	13.69	14.04	13.60	13.71	13.71	0.22%	110,100
Dec 17, 2024	13.64	13.74	13.41	13.68	13.68	-0.44%	101,300
Dec 16, 2024	14.44	14.55	13.70	13.74	13.74	-4.38%	50,443
Dec 13, 2024	14.04	14.37	14.03	14.37	14.37	1.34%	150,308
Dec 12, 2024	14.19	14.30	14.15	14.18	14.18	-1.12%	49,600
Dec 11, 2024	14.36	14.44	14.27	14.34	14.34	-0.28%	38,124
Dec 10, 2024	14.73	14.73	14.32	14.38	14.38	-2.04%	36,800
Dec 9, 2024	14.38	15.12	14.38	14.68	14.68	2.02%	102,740
Dec 6, 2024	14.37	14.63	14.26	14.39	14.39	0.42%	66,900
Dec 5, 2024	14.51	14.58	14.28	14.33	14.33	-1.44%	52,832
Dec 4, 2024	14.99	15.05	14.54	14.54	14.54	-2.68%	65,100
Dec 3, 2024	14.95	15.04	14.86	14.94	14.94	0.61%	112,937
Dec 2, 2024	14.99	15.11	14.82	14.85	14.85	-1.13%	85,400
Nov 29, 2024	14.78	15.18	14.78	15.02	15.02	0.67%	54,200
Nov 28, 2024	14.93	14.97	14.75	14.92	14.92	-0.20%	41,346
Nov 27, 2024	15.03	15.35	14.93	14.95	14.95	-1.06%	91,800
Nov 26, 2024	14.76	15.33	14.68	15.11	15.04	-2.45%	148,100
Nov 25, 2024	15.93	15.93	15.31	15.49	15.42	-1.40%	248,300
Nov 22, 2024	15.99	16.00	15.67	15.71	15.64	-1.32%	50,830
Nov 21, 2024	15.81	16.19	15.65	15.92	15.85	1.34%	32,337
Nov 20, 2024	15.99	16.36	15.71	15.71	15.64	-1.13%	90,500
Nov 19, 2024	15.38	15.89	15.38	15.89	15.82	1.92%	33,432
Nov 18, 2024	15.23	15.74	15.23	15.59	15.52	2.36%	36,500
Nov 15, 2024	15.18	15.32	15.18	15.23	15.16	-0.07%	31,219
Nov 14, 2024	15.39	15.53	15.13	15.24	15.17	-0.97%	32,600
Nov 13, 2024	15.61	15.70	15.11	15.39	15.32	-1.35%	108,216
Nov 12, 2024	16.13	16.17	15.54	15.60	15.53	-4.47%	95,825
Nov 11, 2024	16.16	16.67	16.10	16.33	16.25	0.93%	87,910
Nov 8, 2024	16.62	16.83	16.00	16.18	16.10	-2.82%	245,833
Nov 7, 2024	14.86	16.80	14.86	16.65	16.57	5.98%	216,511
Nov 6, 2024	15.10	15.88	15.10	15.71	15.64	7.60%	161,747
Nov 5, 2024	14.45	14.77	14.45	14.60	14.53	0.90%	35,205
Nov 4, 2024	14.95	14.95	14.41	14.47	14.40	-1.70%	72,337
Nov 1, 2024	14.34	14.95	14.34	14.72	14.65	1.87%	63,400
Oct 31, 2024	14.76	14.76	14.20	14.45	14.38	-2.10%	85,500
Oct 30, 2024	14.79	14.83	14.63	14.76	14.69	0.07%	53,600
Oct 29, 2024	14.57	14.75	14.32	14.75	14.68	0.68%	42,445
Oct 28, 2024	13.63	14.85	13.63	14.65	14.58	7.48%	101,726
Oct 25, 2024	13.50	13.65	13.42	13.63	13.57	1.34%	12,000
Oct 24, 2024	13.27	13.51	13.15	13.45	13.39	1.36%	27,300
Oct 23, 2024	13.31	13.46	13.14	13.27	13.21	-0.08%	30,000
Oct 22, 2024	13.62	13.62	13.13	13.28	13.22	-1.85%	31,912
Oct 21, 2024	13.67	13.82	13.50	13.53	13.47	-1.96%	21,700
Oct 18, 2024	13.68	13.99	13.68	13.80	13.74	-0.72%	48,700
Oct 17, 2024	13.68	13.90	13.59	13.90	13.84	2.06%	35,100
Oct 16, 2024	13.75	13.83	13.57	13.62	13.56	0.44%	34,400
Oct 15, 2024	13.72	13.75	13.52	13.56	13.50	-1.45%	29,700
Oct 11, 2024	13.88	13.89	13.64	13.76	13.70	0.44%	35,637
Oct 10, 2024	13.56	13.79	13.56	13.70	13.64	-	17,916
Oct 9, 2024	13.50	13.71	13.43	13.70	13.64	1.56%	28,418
Oct 8, 2024	13.60	13.60	13.24	13.49	13.43	-1.32%	34,700
Oct 7, 2024	13.43	13.76	13.43	13.67	13.61	0.96%	39,745
Oct 4, 2024	13.80	13.80	13.49	13.54	13.48	0.15%	39,900
Oct 3, 2024	13.40	13.58	13.40	13.52	13.46	-0.22%	23,100
Oct 2, 2024	13.60	13.75	13.48	13.55	13.49	-0.22%	38,019
Oct 1, 2024	13.90	13.92	13.43	13.58	13.52	-2.02%	38,324
Sep 30, 2024	13.67	13.92	13.51	13.86	13.80	-0.22%	50,100
Sep 27, 2024	13.78	14.17	13.78	13.89	13.83	0.22%	63,600
Sep 26, 2024	13.76	13.94	13.76	13.86	13.80	1.46%	75,243
Sep 25, 2024	13.68	13.81	13.60	13.66	13.60	-0.51%	48,200
Sep 24, 2024	13.40	14.15	13.40	13.73	13.67	3.23%	78,800
Sep 23, 2024	13.37	13.38	13.19	13.30	13.24	0.30%	32,112
Sep 20, 2024	13.47	13.47	13.19	13.26	13.20	-2.07%	228,300
Sep 19, 2024	13.84	13.84	13.50	13.54	13.48	0.07%	86,500
Sep 18, 2024	13.70	14.04	13.52	13.53	13.47	-1.89%	69,447
Sep 17, 2024	13.84	13.84	13.56	13.79	13.73	-0.58%	46,826
Sep 16, 2024	14.00	14.09	13.69	13.87	13.81	-0.79%	34,500
Sep 13, 2024	13.72	14.05	13.67	13.98	13.92	2.79%	86,348
Sep 12, 2024	13.87	14.00	13.58	13.60	13.54	-1.23%	164,200
Sep 11, 2024	14.06	14.07	13.65	13.77	13.71	-1.92%	93,000
Sep 10, 2024	14.48	14.48	13.89	14.04	13.97	-2.36%	107,722
Sep 9, 2024	14.00	14.45	14.00	14.38	14.31	3.16%	83,500
Sep 6, 2024	13.60	14.13	13.52	13.94	13.88	1.90%	136,400
Sep 5, 2024	13.87	13.91	13.56	13.68	13.62	-1.16%	54,700
Sep 4, 2024	13.72	14.00	13.53	13.84	13.78	1.10%	83,000
Sep 3, 2024	14.27	14.27	13.60	13.69	13.63	-4.33%	120,600
Aug 30, 2024	14.09	14.44	14.04	14.31	14.24	2.21%	154,702
Aug 29, 2024	13.24	14.09	13.24	14.00	13.94	4.09%	69,100
Aug 28, 2024	13.69	13.69	13.32	13.45	13.39	-0.96%	46,300
Aug 27, 2024	13.33	13.65	13.32	13.58	13.52	0.97%	58,733
Aug 26, 2024	13.21	13.49	13.21	13.45	13.39	2.44%	53,419
Aug 23, 2024	12.88	13.29	12.88	13.13	13.07	-1.28%	64,116
Aug 22, 2024	13.19	13.31	13.08	13.30	13.17	0.30%	39,811
Aug 21, 2024	12.98	13.27	12.93	13.26	13.13	2.47%	51,221
Aug 20, 2024	13.27	13.27	12.88	12.94	12.81	-1.75%	28,600
Aug 19, 2024	13.30	13.39	13.05	13.17	13.04	-0.98%	95,225
Aug 16, 2024	13.56	13.56	13.21	13.30	13.17	-2.71%	57,400
Aug 15, 2024	12.87	13.95	12.87	13.67	13.54	6.38%	179,131
Aug 14, 2024	11.64	12.88	11.64	12.85	12.72	3.55%	65,847
Aug 13, 2024	12.19	12.49	12.19	12.41	12.29	1.55%	32,218
Aug 12, 2024	12.51	12.51	12.13	12.22	12.10	-2.16%	28,900
Aug 9, 2024	12.28	12.55	12.00	12.49	12.37	1.71%	36,304
Aug 8, 2024	12.49	13.43	12.28	12.28	12.16	-1.13%	128,000