Algoma Steel Group Inc. (ASTL)
NASDAQ: ASTL · Real-Time Price · USD
5.11
-0.02 (-0.39%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Algoma Steel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 5.12 | 5.31 | 5.06 | 5.11 | 5.11 | -0.39% | 965,708 |
| Apr 25, 2025 | 5.32 | 5.56 | 5.04 | 5.13 | 5.13 | -2.29% | 1,122,012 |
| Apr 24, 2025 | 4.95 | 5.34 | 4.95 | 5.25 | 5.25 | 6.49% | 1,216,472 |
| Apr 23, 2025 | 5.04 | 5.15 | 4.89 | 4.93 | 4.93 | 1.65% | 987,428 |
| Apr 22, 2025 | 4.87 | 5.10 | 4.83 | 4.85 | 4.85 | - | 751,783 |
| Apr 21, 2025 | 4.75 | 4.88 | 4.65 | 4.85 | 4.85 | 1.04% | 906,336 |
| Apr 17, 2025 | 4.87 | 4.89 | 4.75 | 4.80 | 4.80 | 1.91% | 661,052 |
| Apr 16, 2025 | 4.51 | 4.74 | 4.51 | 4.71 | 4.71 | 3.52% | 740,641 |
| Apr 15, 2025 | 4.59 | 4.73 | 4.54 | 4.55 | 4.55 | -0.87% | 531,523 |
| Apr 14, 2025 | 4.72 | 4.84 | 4.55 | 4.59 | 4.59 | -1.29% | 771,219 |
| Apr 11, 2025 | 4.62 | 4.76 | 4.52 | 4.65 | 4.65 | 1.09% | 543,821 |
| Apr 10, 2025 | 4.87 | 4.87 | 4.40 | 4.60 | 4.60 | -6.31% | 851,559 |
| Apr 9, 2025 | 4.31 | 4.96 | 4.17 | 4.91 | 4.91 | 13.39% | 1,486,253 |
| Apr 8, 2025 | 4.99 | 4.99 | 4.26 | 4.33 | 4.33 | -8.84% | 1,962,052 |
| Apr 7, 2025 | 4.50 | 4.96 | 4.38 | 4.75 | 4.75 | 1.50% | 2,874,215 |
| Apr 4, 2025 | 4.84 | 4.94 | 4.52 | 4.68 | 4.68 | -8.41% | 1,935,124 |
| Apr 3, 2025 | 5.37 | 5.55 | 5.06 | 5.11 | 5.11 | -9.24% | 1,221,779 |
| Apr 2, 2025 | 5.35 | 5.66 | 5.31 | 5.63 | 5.63 | 3.49% | 1,016,537 |
| Apr 1, 2025 | 5.41 | 5.55 | 5.25 | 5.44 | 5.44 | 0.37% | 762,041 |
| Mar 31, 2025 | 5.59 | 5.65 | 5.38 | 5.42 | 5.42 | -5.08% | 1,044,011 |
| Mar 28, 2025 | 5.77 | 5.86 | 5.67 | 5.71 | 5.71 | -1.38% | 808,425 |
| Mar 27, 2025 | 5.92 | 5.92 | 5.75 | 5.79 | 5.79 | -2.53% | 692,564 |
| Mar 26, 2025 | 6.16 | 6.22 | 5.91 | 5.94 | 5.94 | -3.26% | 613,488 |
| Mar 25, 2025 | 6.23 | 6.30 | 6.13 | 6.14 | 6.14 | -1.29% | 478,504 |
| Mar 24, 2025 | 6.25 | 6.36 | 6.21 | 6.22 | 6.22 | 1.14% | 642,971 |
| Mar 21, 2025 | 6.16 | 6.20 | 6.02 | 6.15 | 6.15 | -2.54% | 1,286,443 |
| Mar 20, 2025 | 6.45 | 6.55 | 6.29 | 6.31 | 6.26 | -3.07% | 514,284 |
| Mar 19, 2025 | 6.38 | 6.60 | 6.35 | 6.51 | 6.46 | 2.52% | 672,528 |
| Mar 18, 2025 | 6.34 | 6.42 | 6.21 | 6.35 | 6.30 | 0.32% | 554,582 |
| Mar 17, 2025 | 6.53 | 6.67 | 6.20 | 6.33 | 6.28 | -3.36% | 917,326 |
| Mar 14, 2025 | 6.39 | 6.74 | 6.39 | 6.55 | 6.50 | 4.97% | 2,182,652 |
| Mar 13, 2025 | 5.81 | 6.29 | 5.54 | 6.24 | 6.19 | 7.22% | 3,735,355 |
| Mar 12, 2025 | 5.89 | 6.14 | 5.80 | 5.82 | 5.77 | 0.17% | 2,532,564 |
| Mar 11, 2025 | 5.53 | 5.85 | 5.20 | 5.81 | 5.76 | 5.64% | 2,783,623 |
| Mar 10, 2025 | 6.29 | 6.31 | 5.49 | 5.50 | 5.46 | -13.79% | 4,058,060 |
| Mar 7, 2025 | 6.71 | 6.79 | 6.37 | 6.38 | 6.33 | -5.34% | 1,403,365 |
| Mar 6, 2025 | 6.82 | 6.82 | 6.57 | 6.74 | 6.69 | -1.46% | 1,481,162 |
| Mar 5, 2025 | 6.58 | 6.93 | 6.51 | 6.84 | 6.79 | 4.59% | 883,000 |
| Mar 4, 2025 | 6.66 | 6.75 | 6.45 | 6.54 | 6.49 | -3.82% | 1,769,681 |
| Mar 3, 2025 | 7.40 | 7.50 | 6.75 | 6.80 | 6.75 | -7.36% | 1,272,530 |
| Feb 28, 2025 | 7.01 | 7.35 | 6.96 | 7.34 | 7.28 | 4.41% | 933,894 |
| Feb 27, 2025 | 7.14 | 7.38 | 7.00 | 7.03 | 6.97 | -2.77% | 1,395,466 |
| Feb 26, 2025 | 7.10 | 7.26 | 6.95 | 7.23 | 7.17 | 2.70% | 2,794,843 |
| Feb 25, 2025 | 7.37 | 7.37 | 6.92 | 7.04 | 6.98 | -4.35% | 3,193,149 |
| Feb 24, 2025 | 7.67 | 7.67 | 7.35 | 7.36 | 7.30 | -2.77% | 774,702 |
| Feb 21, 2025 | 7.82 | 7.82 | 7.52 | 7.57 | 7.51 | -2.82% | 585,271 |
| Feb 20, 2025 | 7.86 | 7.95 | 7.76 | 7.79 | 7.73 | -1.02% | 591,560 |
| Feb 19, 2025 | 8.09 | 8.23 | 7.86 | 7.87 | 7.81 | -2.48% | 345,321 |
| Feb 18, 2025 | 8.00 | 8.20 | 7.87 | 8.07 | 8.01 | 1.00% | 280,397 |
| Feb 14, 2025 | 8.19 | 8.28 | 7.95 | 7.99 | 7.93 | -1.60% | 230,708 |