Algoma Steel Group Inc. (ASTL)
NASDAQ: ASTL · Real-Time Price · USD
5.59
-0.13 (-2.19%)
Mar 31, 2025, 9:53 AM EDT - Market open
Algoma Steel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 8.14 | 8.14 | 7.90 | 8.12 | 8.06 | 0.74% | 496,131 |
| Feb 12, 2025 | 8.02 | 8.20 | 8.00 | 8.06 | 8.00 | -0.74% | 468,077 |
| Feb 11, 2025 | 8.22 | 8.32 | 8.06 | 8.12 | 8.06 | -1.10% | 533,073 |
| Feb 10, 2025 | 8.12 | 8.37 | 7.89 | 8.21 | 8.14 | -1.32% | 660,025 |
| Feb 7, 2025 | 8.42 | 8.62 | 8.29 | 8.32 | 8.25 | -3.03% | 409,871 |
| Feb 6, 2025 | 8.44 | 8.62 | 8.40 | 8.58 | 8.51 | 2.63% | 578,331 |
| Feb 5, 2025 | 8.41 | 8.45 | 8.27 | 8.36 | 8.29 | -0.71% | 239,364 |
| Feb 4, 2025 | 8.19 | 8.53 | 8.14 | 8.42 | 8.35 | 3.19% | 585,297 |
| Feb 3, 2025 | 7.74 | 8.27 | 7.73 | 8.16 | 8.09 | - | 476,630 |
| Jan 31, 2025 | 8.66 | 8.68 | 8.15 | 8.16 | 8.09 | -5.66% | 638,419 |
| Jan 30, 2025 | 8.62 | 8.67 | 8.52 | 8.65 | 8.58 | 1.17% | 341,507 |
| Jan 29, 2025 | 8.50 | 8.67 | 8.39 | 8.55 | 8.48 | 1.06% | 318,382 |
| Jan 28, 2025 | 8.59 | 8.62 | 8.24 | 8.46 | 8.39 | -1.74% | 426,278 |
| Jan 27, 2025 | 8.73 | 8.81 | 8.49 | 8.61 | 8.54 | -2.71% | 366,744 |
| Jan 24, 2025 | 8.68 | 8.96 | 8.63 | 8.85 | 8.78 | 2.55% | 381,375 |
| Jan 23, 2025 | 8.52 | 8.80 | 8.43 | 8.63 | 8.56 | 1.53% | 291,024 |
| Jan 22, 2025 | 8.50 | 8.72 | 8.38 | 8.50 | 8.43 | 0.47% | 364,467 |
| Jan 21, 2025 | 8.48 | 8.86 | 8.29 | 8.46 | 8.39 | 1.68% | 391,576 |
| Jan 17, 2025 | 8.28 | 8.44 | 8.26 | 8.32 | 8.25 | 0.85% | 282,903 |
| Jan 16, 2025 | 8.41 | 8.42 | 8.13 | 8.25 | 8.18 | -1.79% | 361,705 |