Algoma Steel Group Inc. (ASTL)
NASDAQ: ASTL · Real-Time Price · USD
5.64
+0.08 (1.35%)
May 29, 2026, 11:28 AM EDT - Market open
Algoma Steel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.26 | 5.72 | 5.22 | 5.56 | 5.56 | 4.32% | 2,215,738 |
| May 27, 2026 | 4.96 | 5.34 | 4.92 | 5.33 | 5.33 | 7.03% | 2,620,509 |
| May 26, 2026 | 4.74 | 5.05 | 4.74 | 4.98 | 4.98 | 5.29% | 966,312 |
| May 22, 2026 | 4.74 | 4.82 | 4.66 | 4.73 | 4.73 | - | 662,868 |
| May 21, 2026 | 4.88 | 4.88 | 4.57 | 4.73 | 4.73 | -4.06% | 946,082 |
| May 20, 2026 | 5.24 | 5.29 | 4.93 | 4.93 | 4.93 | -4.83% | 1,091,062 |
| May 19, 2026 | 5.18 | 5.29 | 5.04 | 5.18 | 5.18 | -0.77% | 1,648,960 |
| May 18, 2026 | 5.20 | 5.38 | 5.01 | 5.22 | 5.22 | 0.19% | 886,194 |
| May 15, 2026 | 5.00 | 5.35 | 5.00 | 5.21 | 5.21 | 1.17% | 2,534,654 |
| May 14, 2026 | 5.01 | 5.21 | 4.90 | 5.15 | 5.15 | 3.00% | 2,113,882 |
| May 13, 2026 | 4.67 | 5.44 | 4.65 | 5.00 | 5.00 | 0.20% | 3,105,313 |
| May 12, 2026 | 5.11 | 5.14 | 4.87 | 4.99 | 4.99 | -2.92% | 1,291,494 |
| May 11, 2026 | 5.15 | 5.19 | 5.04 | 5.14 | 5.14 | - | 883,732 |
| May 8, 2026 | 5.26 | 5.29 | 5.09 | 5.14 | 5.14 | -1.34% | 782,268 |
| May 7, 2026 | 5.10 | 5.29 | 4.99 | 5.21 | 5.21 | 2.36% | 2,150,348 |
| May 6, 2026 | 4.98 | 5.20 | 4.95 | 5.09 | 5.09 | 4.73% | 2,067,099 |
| May 5, 2026 | 4.76 | 4.94 | 4.71 | 4.86 | 4.86 | 2.97% | 708,638 |
| May 4, 2026 | 4.83 | 4.90 | 4.66 | 4.72 | 4.72 | -2.07% | 798,171 |
| May 1, 2026 | 4.70 | 4.88 | 4.68 | 4.82 | 4.82 | 3.21% | 661,120 |
| Apr 30, 2026 | 4.45 | 4.69 | 4.45 | 4.67 | 4.67 | 4.71% | 616,820 |
| Apr 29, 2026 | 4.60 | 4.62 | 4.44 | 4.46 | 4.46 | -3.46% | 535,086 |
| Apr 28, 2026 | 4.61 | 4.65 | 4.54 | 4.62 | 4.62 | -1.70% | 500,862 |
| Apr 27, 2026 | 4.55 | 4.77 | 4.53 | 4.70 | 4.70 | 3.98% | 837,154 |
| Apr 24, 2026 | 4.43 | 4.59 | 4.40 | 4.52 | 4.52 | 1.80% | 784,571 |
| Apr 23, 2026 | 4.76 | 4.79 | 4.41 | 4.44 | 4.44 | -6.13% | 1,064,238 |
| Apr 22, 2026 | 4.64 | 4.76 | 4.60 | 4.73 | 4.73 | 3.05% | 685,062 |
| Apr 21, 2026 | 4.72 | 4.83 | 4.57 | 4.59 | 4.59 | -2.13% | 946,783 |
| Apr 20, 2026 | 4.66 | 4.74 | 4.61 | 4.69 | 4.69 | -1.05% | 1,075,274 |
| Apr 17, 2026 | 4.89 | 4.95 | 4.70 | 4.74 | 4.74 | -0.63% | 890,260 |
| Apr 16, 2026 | 4.92 | 5.00 | 4.73 | 4.77 | 4.77 | -2.85% | 1,017,619 |
| Apr 15, 2026 | 5.07 | 5.08 | 4.91 | 4.91 | 4.91 | -3.16% | 748,836 |
| Apr 14, 2026 | 5.06 | 5.10 | 4.97 | 5.07 | 5.07 | 1.20% | 1,222,203 |
| Apr 13, 2026 | 4.67 | 5.05 | 4.67 | 5.01 | 5.01 | 6.37% | 1,792,487 |
| Apr 10, 2026 | 4.69 | 4.78 | 4.57 | 4.71 | 4.71 | 0.86% | 932,318 |
| Apr 9, 2026 | 4.57 | 4.76 | 4.54 | 4.67 | 4.67 | 1.97% | 1,079,972 |
| Apr 8, 2026 | 4.54 | 4.71 | 4.50 | 4.58 | 4.58 | 3.85% | 1,154,711 |
| Apr 7, 2026 | 4.22 | 4.43 | 4.17 | 4.41 | 4.41 | 5.25% | 1,638,426 |
| Apr 6, 2026 | 4.12 | 4.25 | 4.10 | 4.19 | 4.19 | 1.21% | 696,379 |
| Apr 2, 2026 | 3.98 | 4.19 | 3.96 | 4.14 | 4.14 | 0.73% | 1,006,044 |
| Apr 1, 2026 | 4.26 | 4.29 | 4.10 | 4.11 | 4.11 | -0.48% | 829,086 |
| Mar 31, 2026 | 4.06 | 4.18 | 4.01 | 4.13 | 4.13 | 4.29% | 1,014,065 |
| Mar 30, 2026 | 4.04 | 4.09 | 3.92 | 3.96 | 3.96 | - | 830,693 |
| Mar 27, 2026 | 4.14 | 4.26 | 3.93 | 3.96 | 3.96 | -4.81% | 791,765 |
| Mar 26, 2026 | 4.06 | 4.31 | 4.05 | 4.16 | 4.16 | - | 770,352 |
| Mar 25, 2026 | 4.00 | 4.18 | 4.00 | 4.16 | 4.16 | 3.23% | 1,363,355 |
| Mar 24, 2026 | 3.73 | 4.10 | 3.70 | 4.03 | 4.03 | 6.90% | 2,010,734 |
| Mar 23, 2026 | 3.64 | 3.94 | 3.61 | 3.77 | 3.77 | 5.60% | 1,394,843 |
| Mar 20, 2026 | 3.60 | 3.81 | 3.50 | 3.57 | 3.57 | -1.92% | 7,909,233 |
| Mar 19, 2026 | 3.47 | 3.65 | 3.37 | 3.64 | 3.64 | 0.55% | 1,482,330 |
| Mar 18, 2026 | 3.68 | 3.73 | 3.60 | 3.62 | 3.62 | -3.21% | 1,243,340 |