Algoma Steel Group Inc. (ASTL)
NASDAQ: ASTL · Real-Time Price · USD
9.78
+0.05 (0.51%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Algoma Steel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 9.59 | 9.76 | 9.50 | 9.73 | 9.73 | 1.67% | 262,838 |
| Oct 23, 2024 | 9.59 | 9.75 | 9.50 | 9.57 | 9.57 | -0.52% | 281,894 |
| Oct 22, 2024 | 9.74 | 9.74 | 9.49 | 9.62 | 9.62 | -1.54% | 237,314 |
| Oct 21, 2024 | 10.02 | 10.02 | 9.76 | 9.77 | 9.77 | -2.40% | 161,375 |
| Oct 18, 2024 | 10.08 | 10.14 | 10.00 | 10.01 | 10.01 | -0.60% | 510,450 |
| Oct 17, 2024 | 9.96 | 10.07 | 9.90 | 10.07 | 10.07 | 1.31% | 256,657 |
| Oct 16, 2024 | 9.89 | 10.05 | 9.86 | 9.94 | 9.94 | 1.12% | 441,073 |
| Oct 15, 2024 | 9.96 | 9.97 | 9.78 | 9.83 | 9.83 | -1.99% | 345,552 |
| Oct 14, 2024 | 9.92 | 10.05 | 9.82 | 10.03 | 10.03 | 0.50% | 316,710 |
| Oct 11, 2024 | 9.94 | 10.09 | 9.65 | 9.98 | 9.98 | 0.30% | 350,111 |
| Oct 10, 2024 | 9.96 | 10.03 | 9.87 | 9.95 | 9.95 | -0.40% | 456,698 |
| Oct 9, 2024 | 9.90 | 10.05 | 9.78 | 9.99 | 9.99 | 1.22% | 862,823 |
| Oct 8, 2024 | 9.94 | 9.94 | 9.67 | 9.87 | 9.87 | -1.40% | 434,417 |
| Oct 7, 2024 | 9.93 | 10.11 | 9.88 | 10.01 | 10.01 | 0.40% | 316,785 |
| Oct 4, 2024 | 10.06 | 10.09 | 9.93 | 9.97 | 9.97 | -0.10% | 478,266 |
| Oct 3, 2024 | 10.00 | 10.03 | 9.90 | 9.98 | 9.98 | -0.80% | 265,065 |
| Oct 2, 2024 | 10.09 | 10.21 | 9.99 | 10.06 | 10.06 | -0.20% | 290,992 |
| Oct 1, 2024 | 10.31 | 10.31 | 9.92 | 10.08 | 10.08 | -1.47% | 373,684 |
| Sep 30, 2024 | 10.37 | 10.37 | 10.00 | 10.23 | 10.23 | -0.78% | 569,710 |
| Sep 27, 2024 | 10.40 | 10.51 | 10.20 | 10.31 | 10.31 | 0.10% | 436,845 |
| Sep 26, 2024 | 10.33 | 10.36 | 10.21 | 10.30 | 10.30 | 1.78% | 407,698 |
| Sep 25, 2024 | 10.21 | 10.26 | 10.10 | 10.12 | 10.12 | -0.88% | 465,174 |
| Sep 24, 2024 | 9.97 | 10.51 | 9.91 | 10.21 | 10.21 | 3.76% | 845,781 |
| Sep 23, 2024 | 9.80 | 9.92 | 9.72 | 9.84 | 9.84 | 0.82% | 535,215 |
| Sep 20, 2024 | 9.93 | 9.93 | 9.70 | 9.76 | 9.76 | -1.96% | 1,161,223 |
| Sep 19, 2024 | 10.10 | 10.14 | 9.93 | 9.96 | 9.96 | 0.15% | 881,104 |
| Sep 18, 2024 | 10.14 | 10.37 | 9.92 | 9.94 | 9.94 | -1.88% | 735,582 |
| Sep 17, 2024 | 10.22 | 10.22 | 9.98 | 10.13 | 10.13 | -0.59% | 622,290 |
| Sep 16, 2024 | 10.34 | 10.38 | 10.08 | 10.19 | 10.19 | -0.97% | 457,979 |
| Sep 13, 2024 | 10.07 | 10.35 | 10.07 | 10.29 | 10.29 | 2.59% | 595,088 |
| Sep 12, 2024 | 10.14 | 10.30 | 10.00 | 10.03 | 10.03 | -0.99% | 690,322 |
| Sep 11, 2024 | 10.36 | 10.41 | 10.05 | 10.13 | 10.13 | -1.84% | 531,450 |
| Sep 10, 2024 | 10.55 | 10.65 | 10.20 | 10.32 | 10.32 | -2.37% | 586,409 |
| Sep 9, 2024 | 10.29 | 10.65 | 10.29 | 10.57 | 10.57 | 2.72% | 929,039 |
| Sep 6, 2024 | 10.12 | 10.41 | 9.96 | 10.29 | 10.29 | 1.48% | 1,865,217 |
| Sep 5, 2024 | 10.27 | 10.29 | 10.03 | 10.14 | 10.14 | -0.69% | 514,539 |
| Sep 4, 2024 | 10.03 | 10.38 | 9.95 | 10.21 | 10.21 | 0.99% | 694,699 |
| Sep 3, 2024 | 10.45 | 10.50 | 10.02 | 10.11 | 10.11 | -4.53% | 1,089,451 |
| Aug 30, 2024 | 10.46 | 10.71 | 10.41 | 10.59 | 10.59 | 1.73% | 652,504 |
| Aug 29, 2024 | 10.05 | 10.46 | 9.99 | 10.41 | 10.41 | 4.52% | 977,538 |
| Aug 28, 2024 | 10.03 | 10.16 | 9.84 | 9.96 | 9.96 | -1.58% | 800,544 |
| Aug 27, 2024 | 9.92 | 10.15 | 9.86 | 10.12 | 10.12 | 1.61% | 679,770 |
| Aug 26, 2024 | 9.81 | 10.02 | 9.81 | 9.96 | 9.96 | 2.47% | 401,284 |
| Aug 23, 2024 | 9.80 | 9.81 | 9.65 | 9.72 | 9.72 | -0.51% | 356,823 |
| Aug 22, 2024 | 9.74 | 9.80 | 9.60 | 9.77 | 9.72 | 0.41% | 751,254 |
| Aug 21, 2024 | 9.58 | 9.76 | 9.50 | 9.73 | 9.68 | 2.31% | 456,155 |
| Aug 20, 2024 | 9.67 | 9.67 | 9.45 | 9.51 | 9.46 | -1.55% | 648,578 |
| Aug 19, 2024 | 9.70 | 9.81 | 9.55 | 9.66 | 9.61 | -0.62% | 843,227 |
| Aug 16, 2024 | 9.95 | 9.95 | 9.64 | 9.72 | 9.67 | -2.31% | 889,785 |
| Aug 15, 2024 | 9.40 | 10.19 | 9.39 | 9.95 | 9.90 | 6.30% | 1,746,364 |
| Aug 14, 2024 | 8.74 | 9.40 | 8.48 | 9.36 | 9.31 | 3.20% | 1,304,935 |
| Aug 13, 2024 | 8.98 | 9.13 | 8.89 | 9.07 | 9.02 | 1.91% | 672,951 |
| Aug 12, 2024 | 9.09 | 9.13 | 8.81 | 8.90 | 8.85 | -1.77% | 672,894 |
| Aug 9, 2024 | 8.91 | 9.15 | 8.74 | 9.06 | 9.01 | 1.00% | 488,087 |
| Aug 8, 2024 | 9.10 | 10.00 | 8.95 | 8.97 | 8.92 | -0.44% | 1,050,372 |
| Aug 7, 2024 | 8.84 | 9.11 | 8.81 | 9.01 | 8.96 | 2.04% | 886,667 |
| Aug 6, 2024 | 9.16 | 9.27 | 8.78 | 8.83 | 8.79 | -3.39% | 930,004 |
| Aug 5, 2024 | 8.87 | 9.28 | 8.76 | 9.14 | 9.09 | -3.28% | 676,873 |
| Aug 2, 2024 | 9.18 | 9.47 | 9.15 | 9.45 | 9.40 | -0.21% | 1,479,608 |
| Aug 1, 2024 | 9.00 | 9.82 | 9.00 | 9.47 | 9.42 | 7.01% | 2,064,052 |
| Jul 31, 2024 | 8.65 | 8.91 | 8.51 | 8.85 | 8.81 | 3.39% | 681,847 |
| Jul 30, 2024 | 8.53 | 8.61 | 8.46 | 8.56 | 8.52 | 0.35% | 381,311 |
| Jul 29, 2024 | 8.87 | 8.87 | 8.38 | 8.53 | 8.49 | -1.61% | 228,563 |
| Jul 26, 2024 | 8.77 | 8.77 | 8.59 | 8.67 | 8.63 | 0.46% | 316,298 |
| Jul 25, 2024 | 8.51 | 8.80 | 8.50 | 8.63 | 8.59 | 0.35% | 456,326 |
| Jul 24, 2024 | 8.86 | 8.91 | 8.56 | 8.60 | 8.56 | -3.04% | 416,127 |
| Jul 23, 2024 | 8.79 | 8.90 | 8.71 | 8.87 | 8.83 | 0.11% | 435,969 |
| Jul 22, 2024 | 8.49 | 8.88 | 8.49 | 8.86 | 8.82 | 2.07% | 346,271 |
| Jul 19, 2024 | 8.77 | 8.97 | 8.64 | 8.68 | 8.64 | -2.25% | 487,852 |
| Jul 18, 2024 | 8.53 | 8.91 | 8.47 | 8.88 | 8.84 | 3.86% | 793,621 |
| Jul 17, 2024 | 8.42 | 8.68 | 8.40 | 8.55 | 8.51 | 0.59% | 473,286 |
| Jul 16, 2024 | 8.43 | 8.58 | 8.21 | 8.50 | 8.46 | 1.67% | 590,184 |
| Jul 15, 2024 | 7.76 | 8.47 | 7.76 | 8.36 | 8.32 | 13.74% | 2,362,706 |
| Jul 12, 2024 | 7.38 | 7.46 | 7.33 | 7.35 | 7.31 | 0.14% | 182,988 |
| Jul 11, 2024 | 7.14 | 7.38 | 7.06 | 7.34 | 7.30 | 4.26% | 298,925 |
| Jul 10, 2024 | 7.01 | 7.09 | 6.93 | 7.04 | 7.00 | 1.00% | 200,414 |
| Jul 9, 2024 | 7.11 | 7.11 | 6.92 | 6.97 | 6.93 | -1.97% | 282,740 |
| Jul 8, 2024 | 6.87 | 7.13 | 6.86 | 7.11 | 7.07 | 2.89% | 314,155 |
| Jul 5, 2024 | 7.08 | 7.08 | 6.86 | 6.91 | 6.88 | -2.40% | 225,595 |
| Jul 3, 2024 | 6.92 | 7.12 | 6.92 | 7.08 | 7.04 | 2.31% | 253,619 |
| Jul 2, 2024 | 6.84 | 7.02 | 6.83 | 6.92 | 6.89 | -0.14% | 393,275 |
| Jul 1, 2024 | 6.95 | 7.02 | 6.83 | 6.93 | 6.85 | -0.43% | 415,344 |
| Jun 28, 2024 | 6.91 | 7.04 | 6.89 | 6.96 | 6.88 | 0.58% | 301,446 |
| Jun 27, 2024 | 6.85 | 6.92 | 6.72 | 6.92 | 6.84 | 0.73% | 625,482 |
| Jun 26, 2024 | 6.95 | 6.95 | 6.80 | 6.87 | 6.79 | -1.72% | 446,704 |
| Jun 25, 2024 | 7.15 | 7.17 | 6.93 | 6.99 | 6.90 | -1.69% | 581,806 |
| Jun 24, 2024 | 7.01 | 7.15 | 6.97 | 7.11 | 7.02 | 1.57% | 654,860 |
| Jun 21, 2024 | 7.20 | 7.55 | 6.67 | 7.00 | 6.91 | -1.82% | 1,471,558 |
| Jun 20, 2024 | 7.30 | 7.37 | 7.09 | 7.13 | 7.04 | -2.33% | 827,337 |
| Jun 18, 2024 | 7.39 | 7.44 | 7.27 | 7.30 | 7.21 | -0.82% | 246,400 |
| Jun 17, 2024 | 7.16 | 7.39 | 7.15 | 7.36 | 7.27 | 2.36% | 223,188 |
| Jun 14, 2024 | 7.20 | 7.25 | 7.14 | 7.19 | 7.10 | -0.55% | 211,738 |
| Jun 13, 2024 | 7.24 | 7.28 | 7.13 | 7.23 | 7.14 | - | 494,648 |
| Jun 12, 2024 | 7.46 | 7.58 | 7.17 | 7.23 | 7.14 | -0.82% | 474,047 |
| Jun 11, 2024 | 7.33 | 7.34 | 7.25 | 7.29 | 7.20 | -1.62% | 296,768 |
| Jun 10, 2024 | 7.43 | 7.46 | 7.36 | 7.41 | 7.32 | -0.67% | 186,074 |
| Jun 7, 2024 | 7.49 | 7.55 | 7.40 | 7.46 | 7.37 | -1.71% | 191,137 |
| Jun 6, 2024 | 7.42 | 7.64 | 7.41 | 7.59 | 7.50 | 1.74% | 302,029 |
| Jun 5, 2024 | 7.48 | 7.54 | 7.36 | 7.46 | 7.37 | 0.54% | 188,307 |
| Jun 4, 2024 | 7.53 | 7.53 | 7.34 | 7.42 | 7.33 | -2.88% | 428,540 |