Algoma Steel Group Inc. (ASTL)
NASDAQ: ASTL · Real-Time Price · USD
5.37
-0.10 (-1.83%)
At close: May 22, 2025, 4:00 PM
5.34
-0.03 (-0.56%)
Pre-market: May 23, 2025, 7:56 AM EDT
Algoma Steel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 5.44 | 5.46 | 5.31 | 5.37 | 5.37 | -1.83% | 569,790 |
| May 21, 2025 | 5.54 | 5.62 | 5.42 | 5.47 | 5.47 | -2.15% | 389,142 |
| May 20, 2025 | 5.77 | 5.77 | 5.57 | 5.59 | 5.59 | -2.78% | 454,277 |
| May 19, 2025 | 5.66 | 5.84 | 5.62 | 5.75 | 5.75 | - | 601,773 |
| May 16, 2025 | 5.76 | 5.84 | 5.58 | 5.75 | 5.75 | - | 549,641 |
| May 15, 2025 | 5.76 | 5.80 | 5.65 | 5.75 | 5.75 | -1.20% | 427,269 |
| May 14, 2025 | 6.01 | 6.04 | 5.76 | 5.82 | 5.82 | -3.64% | 478,164 |
| May 13, 2025 | 6.21 | 6.28 | 6.04 | 6.04 | 6.04 | -3.51% | 960,598 |
| May 12, 2025 | 6.27 | 6.39 | 6.06 | 6.26 | 6.21 | 4.68% | 1,011,217 |
| May 9, 2025 | 5.83 | 6.04 | 5.74 | 5.98 | 5.93 | 2.93% | 767,846 |
| May 8, 2025 | 5.32 | 5.87 | 5.28 | 5.81 | 5.76 | 10.25% | 1,326,801 |
| May 7, 2025 | 5.47 | 5.47 | 5.24 | 5.27 | 5.23 | -3.48% | 426,358 |
| May 6, 2025 | 5.60 | 5.61 | 5.41 | 5.46 | 5.42 | -3.19% | 851,428 |
| May 5, 2025 | 5.73 | 5.78 | 5.57 | 5.64 | 5.59 | -2.08% | 914,139 |
| May 2, 2025 | 5.53 | 5.82 | 5.46 | 5.76 | 5.71 | 7.87% | 816,933 |
| May 1, 2025 | 5.09 | 5.42 | 5.07 | 5.34 | 5.30 | 4.40% | 1,136,553 |
| Apr 30, 2025 | 4.42 | 5.20 | 4.27 | 5.12 | 5.07 | 0.89% | 1,420,868 |
| Apr 29, 2025 | 5.08 | 5.16 | 5.04 | 5.07 | 5.03 | -0.78% | 1,522,921 |
| Apr 28, 2025 | 5.12 | 5.31 | 5.06 | 5.11 | 5.07 | -0.39% | 965,708 |
| Apr 25, 2025 | 5.32 | 5.56 | 5.04 | 5.13 | 5.09 | -2.29% | 1,122,012 |
| Apr 24, 2025 | 4.95 | 5.34 | 4.95 | 5.25 | 5.21 | 6.49% | 1,216,472 |
| Apr 23, 2025 | 5.04 | 5.15 | 4.89 | 4.93 | 4.89 | 1.65% | 987,428 |
| Apr 22, 2025 | 4.87 | 5.10 | 4.83 | 4.85 | 4.81 | - | 751,783 |
| Apr 21, 2025 | 4.75 | 4.88 | 4.65 | 4.85 | 4.81 | 1.04% | 906,336 |
| Apr 17, 2025 | 4.87 | 4.89 | 4.75 | 4.80 | 4.76 | 1.91% | 661,052 |
| Apr 16, 2025 | 4.51 | 4.74 | 4.51 | 4.71 | 4.67 | 3.52% | 740,641 |
| Apr 15, 2025 | 4.59 | 4.73 | 4.54 | 4.55 | 4.51 | -0.87% | 531,523 |
| Apr 14, 2025 | 4.72 | 4.84 | 4.55 | 4.59 | 4.55 | -1.29% | 771,219 |
| Apr 11, 2025 | 4.62 | 4.76 | 4.52 | 4.65 | 4.61 | 1.09% | 543,821 |
| Apr 10, 2025 | 4.87 | 4.87 | 4.40 | 4.60 | 4.56 | -6.31% | 851,559 |
| Apr 9, 2025 | 4.31 | 4.96 | 4.17 | 4.91 | 4.87 | 13.39% | 1,486,253 |
| Apr 8, 2025 | 4.99 | 4.99 | 4.26 | 4.33 | 4.29 | -8.84% | 1,962,052 |
| Apr 7, 2025 | 4.50 | 4.96 | 4.38 | 4.75 | 4.71 | 1.50% | 2,874,215 |
| Apr 4, 2025 | 4.84 | 4.94 | 4.52 | 4.68 | 4.64 | -8.41% | 1,935,124 |
| Apr 3, 2025 | 5.37 | 5.55 | 5.06 | 5.11 | 5.07 | -9.24% | 1,221,779 |
| Apr 2, 2025 | 5.35 | 5.66 | 5.31 | 5.63 | 5.58 | 3.49% | 1,016,537 |
| Apr 1, 2025 | 5.41 | 5.55 | 5.25 | 5.44 | 5.40 | 0.37% | 762,041 |
| Mar 31, 2025 | 5.59 | 5.65 | 5.38 | 5.42 | 5.38 | -5.08% | 1,044,011 |
| Mar 28, 2025 | 5.77 | 5.86 | 5.67 | 5.71 | 5.66 | -1.38% | 808,425 |
| Mar 27, 2025 | 5.92 | 5.92 | 5.75 | 5.79 | 5.74 | -2.53% | 692,564 |
| Mar 26, 2025 | 6.16 | 6.22 | 5.91 | 5.94 | 5.89 | -3.26% | 613,488 |
| Mar 25, 2025 | 6.23 | 6.30 | 6.13 | 6.14 | 6.09 | -1.29% | 478,504 |
| Mar 24, 2025 | 6.25 | 6.36 | 6.21 | 6.22 | 6.17 | 1.14% | 642,971 |
| Mar 21, 2025 | 6.16 | 6.20 | 6.02 | 6.15 | 6.10 | -2.54% | 1,286,443 |
| Mar 20, 2025 | 6.45 | 6.55 | 6.29 | 6.31 | 6.21 | -3.07% | 514,284 |
| Mar 19, 2025 | 6.38 | 6.60 | 6.35 | 6.51 | 6.40 | 2.52% | 672,528 |
| Mar 18, 2025 | 6.34 | 6.42 | 6.21 | 6.35 | 6.25 | 0.32% | 554,582 |
| Mar 17, 2025 | 6.53 | 6.67 | 6.20 | 6.33 | 6.23 | -3.36% | 917,326 |
| Mar 14, 2025 | 6.39 | 6.74 | 6.39 | 6.55 | 6.44 | 4.97% | 2,182,652 |
| Mar 13, 2025 | 5.81 | 6.29 | 5.54 | 6.24 | 6.14 | 7.22% | 3,735,355 |