Algoma Steel Group Inc. (ASTL)
NASDAQ: ASTL · Real-Time Price · USD
5.14
-0.07 (-1.34%)
At close: May 8, 2026, 4:00 PM EDT
5.13
-0.01 (-0.19%)
After-hours: May 8, 2026, 7:53 PM EDT
Algoma Steel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.26 | 5.29 | 5.09 | 5.14 | 5.14 | -1.34% | 769,843 |
| May 7, 2026 | 5.10 | 5.29 | 4.99 | 5.21 | 5.21 | 2.36% | 2,115,985 |
| May 6, 2026 | 4.98 | 5.20 | 4.95 | 5.09 | 5.09 | 4.73% | 1,913,665 |
| May 5, 2026 | 4.76 | 4.94 | 4.71 | 4.86 | 4.86 | 2.97% | 630,399 |
| May 4, 2026 | 4.83 | 4.90 | 4.66 | 4.72 | 4.72 | -2.07% | 777,582 |
| May 1, 2026 | 4.70 | 4.88 | 4.68 | 4.82 | 4.82 | 3.21% | 606,601 |
| Apr 30, 2026 | 4.45 | 4.69 | 4.45 | 4.67 | 4.67 | 4.71% | 580,627 |
| 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 |
| Mar 17, 2026 | 3.63 | 3.80 | 3.63 | 3.74 | 3.74 | 4.47% | 1,966,270 |
| Mar 16, 2026 | 3.46 | 3.63 | 3.40 | 3.58 | 3.58 | 3.47% | 2,004,840 |
| Mar 13, 2026 | 3.69 | 3.69 | 3.37 | 3.46 | 3.46 | -6.23% | 2,761,882 |
| Mar 12, 2026 | 4.18 | 4.36 | 3.68 | 3.69 | 3.69 | -14.78% | 4,216,021 |
| Mar 11, 2026 | 4.26 | 4.41 | 4.25 | 4.33 | 4.33 | 0.70% | 1,289,581 |
| Mar 10, 2026 | 4.27 | 4.42 | 4.22 | 4.30 | 4.30 | -0.92% | 1,662,514 |
| Mar 9, 2026 | 4.32 | 4.41 | 4.17 | 4.34 | 4.34 | -1.36% | 1,489,568 |
| Mar 6, 2026 | 4.55 | 4.60 | 4.28 | 4.40 | 4.40 | -5.58% | 1,626,528 |
| Mar 5, 2026 | 4.65 | 4.75 | 4.56 | 4.66 | 4.66 | -0.85% | 778,199 |
| Mar 4, 2026 | 4.66 | 4.79 | 4.56 | 4.70 | 4.70 | 2.17% | 673,801 |
| Mar 3, 2026 | 4.53 | 4.70 | 4.33 | 4.60 | 4.60 | -2.54% | 1,047,799 |
| Mar 2, 2026 | 4.48 | 4.72 | 4.40 | 4.72 | 4.72 | 2.83% | 1,130,487 |
| Feb 27, 2026 | 4.66 | 4.70 | 4.48 | 4.59 | 4.59 | -3.37% | 736,926 |