Skip to main content
Algoma Steel Group Inc. (ASTL)
NASDAQ: ASTL · Real-Time Price · USD
7.57
-0.22 (-2.82%)
Feb 21, 2025, 4:00 PM EST - Market closed

Algoma Steel Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20257.827.827.527.577.57-2.82%585,271
Feb 20, 20257.867.957.767.797.79-1.02%591,560
Feb 19, 20258.098.237.867.877.87-2.48%345,321
Feb 18, 20258.008.207.878.078.071.00%280,397
Feb 14, 20258.198.287.957.997.99-1.60%230,708
Feb 13, 20258.148.147.908.128.120.74%496,131
Feb 12, 20258.028.208.008.068.06-0.74%468,077
Feb 11, 20258.228.328.068.128.12-1.10%533,073
Feb 10, 20258.128.377.898.218.21-1.32%660,025
Feb 7, 20258.428.628.298.328.32-3.03%409,871
Feb 6, 20258.448.628.408.588.582.63%578,331
Feb 5, 20258.418.458.278.368.36-0.71%239,364
Feb 4, 20258.198.538.148.428.423.19%585,297
Feb 3, 20257.748.277.738.168.16-476,630
Jan 31, 20258.668.688.158.168.16-5.66%638,419
Jan 30, 20258.628.678.528.658.651.17%341,507
Jan 29, 20258.508.678.398.558.551.06%318,382
Jan 28, 20258.598.628.248.468.46-1.74%426,278
Jan 27, 20258.738.818.498.618.61-2.71%366,744
Jan 24, 20258.688.968.638.858.852.55%381,375
Jan 23, 20258.528.808.438.638.631.53%291,024
Jan 22, 20258.508.728.388.508.500.47%364,467
Jan 21, 20258.488.868.298.468.461.68%391,576
Jan 17, 20258.288.448.268.328.320.85%282,903
Jan 16, 20258.418.428.138.258.25-1.79%361,705
Jan 15, 20258.338.478.248.408.402.82%409,757
Jan 14, 20258.338.368.008.178.17-1.57%596,977
Jan 13, 20258.238.718.188.308.300.85%2,008,540
Jan 10, 20258.268.298.138.238.23-1.20%829,534
Jan 8, 20258.558.588.268.338.33-3.25%659,956
Jan 7, 20258.828.898.558.618.61-2.38%682,654
Jan 6, 20259.029.118.758.828.82-1.34%978,969
Jan 3, 20259.309.378.898.948.94-7.84%2,559,878
Jan 2, 20259.859.859.629.709.70-0.82%297,786
Dec 31, 20249.739.869.689.789.781.14%262,769
Dec 30, 20249.729.829.609.679.67-1.53%262,954
Dec 27, 20249.949.989.739.829.82-1.41%325,805
Dec 26, 20249.779.999.719.969.961.63%305,613
Dec 24, 20249.659.809.579.809.801.98%124,283
Dec 23, 20249.409.629.369.619.612.02%625,201
Dec 20, 20249.229.529.229.429.420.75%797,567
Dec 19, 20249.569.629.359.359.35-1.58%496,675
Dec 18, 20249.609.819.479.509.50-0.52%921,152
Dec 17, 20249.559.619.369.559.55-1.04%999,162
Dec 16, 202410.0410.199.629.659.65-4.27%387,168
Dec 13, 20249.9910.099.8510.0810.080.90%579,506
Dec 12, 202410.0210.089.979.999.99-1.09%396,769
Dec 11, 202410.2110.2210.0710.1010.10-0.49%274,993
Dec 10, 202410.3710.3710.1010.1510.15-2.12%199,216
Dec 9, 202410.2910.7210.2910.3710.372.17%444,890
Dec 6, 202410.2810.3110.0710.1510.15-0.68%459,498
Dec 5, 202410.3310.3910.1610.2210.22-1.26%408,520
Dec 4, 202410.6410.7510.3310.3510.35-2.54%504,182
Dec 3, 202410.5610.7110.5210.6210.620.57%316,617
Dec 2, 202410.7810.7810.5410.5610.56-1.95%296,713
Nov 29, 202410.6510.8610.6410.7710.770.94%205,804
Nov 27, 202410.7710.9410.6510.6710.67-0.37%344,541
Nov 26, 202410.8710.9110.3410.7110.66-3.25%825,708
Nov 25, 202411.3311.4110.9511.0711.02-1.69%350,584
Nov 22, 202411.3711.4611.2011.2611.21-0.97%214,428
Nov 21, 202411.2511.6011.2011.3711.321.07%343,343
Nov 20, 202411.3711.6911.2411.2511.20-1.06%1,030,523
Nov 19, 202411.1111.3811.1011.3711.322.16%279,152
Nov 18, 202410.8911.2110.8211.1311.082.68%449,049
Nov 15, 202410.8411.0110.7710.8410.790.18%355,582
Nov 14, 202411.0011.1110.7710.8210.77-1.64%364,115
Nov 13, 202411.2411.2410.8011.0010.95-1.43%974,823
Nov 12, 202411.6211.6211.1411.1611.11-4.62%816,166
Nov 11, 202411.6111.9811.5511.7011.650.78%721,575
Nov 8, 202411.9612.1011.5011.6111.56-3.33%1,128,850
Nov 7, 202410.8412.1410.7612.0111.956.38%2,518,065
Nov 6, 202410.8011.4110.8011.2911.247.01%1,407,008
Nov 5, 202410.4110.6710.3610.5510.501.25%454,751
Nov 4, 202410.6410.7310.3710.4210.37-1.61%305,179
Nov 1, 202410.4210.6610.2410.5910.542.32%496,202
Oct 31, 202410.6110.6510.2110.3510.30-2.45%476,548
Oct 30, 202410.5710.6710.5110.6110.560.28%588,117
Oct 29, 202410.5610.6010.2810.5810.530.28%661,280
Oct 28, 20249.8010.709.7410.5510.507.87%1,420,096
Oct 25, 20249.739.849.659.789.730.51%179,702
Oct 24, 20249.599.769.509.739.691.67%262,838
Oct 23, 20249.599.759.509.579.53-0.52%281,894
Oct 22, 20249.749.749.499.629.58-1.54%237,314
Oct 21, 202410.0210.029.769.779.72-2.40%161,375
Oct 18, 202410.0810.1410.0010.019.96-0.60%510,450
Oct 17, 20249.9610.079.9010.0710.021.31%256,657
Oct 16, 20249.8910.059.869.949.891.12%441,073
Oct 15, 20249.969.979.789.839.78-1.99%345,552
Oct 14, 20249.9210.059.8210.039.980.50%316,710
Oct 11, 20249.9410.099.659.989.930.30%350,111
Oct 10, 20249.9610.039.879.959.90-0.40%456,698
Oct 9, 20249.9010.059.789.999.941.22%862,823
Oct 8, 20249.949.949.679.879.82-1.40%434,417
Oct 7, 20249.9310.119.8810.019.960.40%316,785
Oct 4, 202410.0610.099.939.979.92-0.10%478,266
Oct 3, 202410.0010.039.909.989.93-0.80%265,065
Oct 2, 202410.0910.219.9910.0610.01-0.20%290,992
Oct 1, 202410.3110.319.9210.0810.03-1.47%373,684
Sep 30, 202410.3710.3710.0010.2310.18-0.78%569,710
Sep 27, 202410.4010.5110.2010.3110.260.10%436,845