Algoma Steel Group Inc. (ASTL)
NASDAQ: ASTL · Real-Time Price · USD
5.39
+0.40 (8.02%)
At close: Nov 6, 2026, 4:00 PM EST
5.30
-0.09 (-1.67%)
After-hours: Nov 6, 2026, 5:22 PM EST
Algoma Steel Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.02 | 5.41 | 5.02 | 5.39 | 5.39 | 8.02% | 1,928,683 |
| Nov 5, 2026 | 5.29 | 5.29 | 4.62 | 4.99 | 4.99 | -5.31% | 2,035,010 |
| Nov 4, 2026 | 5.50 | 5.53 | 5.12 | 5.27 | 5.27 | -0.94% | 1,698,957 |
| Nov 3, 2026 | 4.96 | 5.41 | 4.96 | 5.32 | 5.32 | 7.69% | 2,102,142 |
| Nov 2, 2026 | 4.80 | 5.09 | 4.80 | 4.94 | 4.94 | 3.56% | 1,325,509 |
| Oct 30, 2026 | 4.94 | 4.94 | 4.70 | 4.77 | 4.77 | -4.41% | 1,027,165 |
| Oct 29, 2026 | 4.92 | 5.15 | 4.80 | 4.99 | 4.99 | 1.01% | 2,147,960 |
| Oct 28, 2026 | 4.78 | 5.00 | 4.67 | 4.94 | 4.94 | 2.92% | 884,723 |
| Oct 27, 2026 | 4.90 | 5.02 | 4.73 | 4.80 | 4.80 | -1.23% | 1,463,352 |
| Oct 26, 2026 | 4.76 | 4.95 | 4.62 | 4.86 | 4.86 | 2.53% | 3,380,501 |
| Oct 23, 2026 | 4.58 | 4.82 | 4.42 | 4.74 | 4.74 | 3.27% | 1,102,765 |
| Oct 22, 2026 | 4.39 | 4.69 | 4.34 | 4.59 | 4.59 | 2.23% | 1,181,203 |
| Oct 21, 2026 | 4.11 | 4.49 | 4.08 | 4.49 | 4.49 | 9.25% | 1,430,223 |
| Oct 20, 2026 | 4.12 | 4.17 | 4.02 | 4.11 | 4.11 | -0.48% | 842,473 |
| Oct 19, 2026 | 4.04 | 4.20 | 3.95 | 4.13 | 4.13 | 2.48% | 1,308,894 |
| Oct 16, 2026 | 4.10 | 4.18 | 4.02 | 4.03 | 4.03 | -1.71% | 1,018,612 |
| Oct 15, 2026 | 4.30 | 4.30 | 4.02 | 4.10 | 4.10 | -4.21% | 1,214,307 |
| Oct 14, 2026 | 4.25 | 4.31 | 4.21 | 4.28 | 4.28 | -0.23% | 563,071 |
| Oct 13, 2026 | 4.25 | 4.31 | 4.20 | 4.29 | 4.29 | 0.94% | 507,442 |
| Oct 12, 2026 | 4.30 | 4.30 | 4.20 | 4.25 | 4.25 | -1.16% | 125,202 |
| Oct 9, 2026 | 4.22 | 4.36 | 4.14 | 4.30 | 4.30 | 2.87% | 407,824 |
| Oct 8, 2026 | 4.23 | 4.23 | 4.12 | 4.18 | 4.18 | -1.18% | 329,252 |
| Oct 7, 2026 | 4.26 | 4.32 | 4.19 | 4.23 | 4.23 | -2.76% | 361,530 |
| Oct 6, 2026 | 4.48 | 4.52 | 4.33 | 4.35 | 4.35 | -2.25% | 333,600 |
| Oct 5, 2026 | 4.35 | 4.59 | 4.29 | 4.45 | 4.45 | 2.53% | 833,550 |
| Oct 2, 2026 | 4.04 | 4.36 | 3.93 | 4.34 | 4.34 | 5.60% | 1,361,617 |
| Oct 1, 2026 | 4.15 | 4.17 | 4.05 | 4.11 | 4.11 | -1.44% | 439,916 |
| Sep 30, 2026 | 4.21 | 4.29 | 4.16 | 4.17 | 4.17 | -0.71% | 1,007,870 |
| Sep 29, 2026 | 4.37 | 4.47 | 4.13 | 4.20 | 4.20 | -3.45% | 1,552,435 |
| Sep 28, 2026 | 4.21 | 4.44 | 4.17 | 4.35 | 4.35 | 2.11% | 647,396 |
| Sep 25, 2026 | 4.19 | 4.30 | 4.16 | 4.26 | 4.26 | 1.67% | 508,670 |
| Sep 24, 2026 | 4.31 | 4.36 | 4.19 | 4.19 | 4.19 | -3.90% | 859,126 |
| Sep 23, 2026 | 4.39 | 4.44 | 4.29 | 4.36 | 4.36 | -1.58% | 526,280 |
| Sep 22, 2026 | 4.28 | 4.44 | 4.25 | 4.43 | 4.43 | 3.75% | 584,154 |
| Sep 21, 2026 | 4.28 | 4.33 | 4.21 | 4.27 | 4.27 | 0.47% | 509,710 |
| Sep 18, 2026 | 4.41 | 4.45 | 4.19 | 4.25 | 4.25 | -3.85% | 841,060 |
| Sep 17, 2026 | 4.30 | 4.46 | 4.28 | 4.42 | 4.42 | 4.25% | 676,000 |
| Sep 16, 2026 | 4.21 | 4.33 | 4.15 | 4.24 | 4.24 | 0.95% | 859,780 |
| Sep 15, 2026 | 4.20 | 4.27 | 4.17 | 4.20 | 4.20 | -0.94% | 972,749 |
| Sep 14, 2026 | 4.23 | 4.28 | 4.13 | 4.24 | 4.24 | -0.47% | 744,507 |
| Sep 11, 2026 | 4.33 | 4.37 | 4.17 | 4.26 | 4.26 | -0.93% | 673,687 |
| Sep 10, 2026 | 4.30 | 4.30 | 4.14 | 4.30 | 4.30 | -1.15% | 764,280 |
| Sep 9, 2026 | 4.39 | 4.45 | 4.35 | 4.35 | 4.35 | -1.25% | 649,557 |
| Sep 8, 2026 | 4.66 | 4.73 | 4.40 | 4.41 | 4.41 | -6.48% | 617,369 |
| Sep 4, 2026 | 4.42 | 4.76 | 4.42 | 4.71 | 4.71 | 5.84% | 1,340,388 |
| Sep 3, 2026 | 4.45 | 4.52 | 4.30 | 4.45 | 4.45 | 1.48% | 1,118,151 |
| Sep 2, 2026 | 4.14 | 4.43 | 4.11 | 4.39 | 4.39 | 6.17% | 697,615 |
| Sep 1, 2026 | 4.19 | 4.19 | 4.05 | 4.13 | 4.13 | -1.78% | 752,107 |
| Aug 31, 2026 | 4.14 | 4.25 | 4.13 | 4.21 | 4.21 | 0.60% | 691,586 |
| Aug 28, 2026 | 4.40 | 4.40 | 4.16 | 4.18 | 4.18 | -2.56% | 1,039,261 |