Algoma Steel Group Inc. (ASTL)
NASDAQ: ASTL · Real-Time Price · USD
4.550
-0.120 (-2.57%)
At close: Aug 15, 2025, 4:00 PM
4.500
-0.050 (-1.10%)
After-hours: Aug 15, 2025, 7:39 PM EDT
Algoma Steel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.70 | 4.73 | 4.55 | 4.55 | 4.55 | -2.57% | 691,255 |
| Aug 14, 2025 | 4.62 | 4.72 | 4.56 | 4.67 | 4.67 | -0.64% | 1,375,694 |
| Aug 13, 2025 | 4.61 | 4.72 | 4.61 | 4.70 | 4.70 | 2.17% | 1,032,219 |
| Aug 12, 2025 | 4.37 | 4.62 | 4.37 | 4.60 | 4.60 | 5.26% | 1,277,370 |
| Aug 11, 2025 | 4.53 | 4.57 | 4.30 | 4.37 | 4.37 | -3.74% | 1,461,961 |
| Aug 8, 2025 | 4.76 | 4.76 | 4.53 | 4.54 | 4.54 | -3.81% | 1,247,404 |
| Aug 7, 2025 | 4.87 | 4.87 | 4.66 | 4.72 | 4.72 | -1.67% | 830,581 |
| Aug 6, 2025 | 4.96 | 5.01 | 4.77 | 4.80 | 4.80 | -3.23% | 1,039,650 |
| Aug 5, 2025 | 5.12 | 5.15 | 4.94 | 4.96 | 4.96 | -1.00% | 645,747 |
| Aug 4, 2025 | 5.18 | 5.18 | 5.00 | 5.01 | 5.01 | -2.53% | 760,347 |
| Aug 1, 2025 | 5.20 | 5.24 | 5.08 | 5.14 | 5.14 | -3.93% | 1,547,548 |
| Jul 31, 2025 | 5.54 | 5.56 | 5.30 | 5.35 | 5.35 | -5.14% | 1,626,686 |
| Jul 30, 2025 | 5.25 | 5.68 | 5.05 | 5.64 | 5.64 | -3.59% | 2,883,745 |
| Jul 29, 2025 | 6.15 | 6.18 | 5.82 | 5.85 | 5.85 | -4.41% | 1,337,518 |
| Jul 28, 2025 | 6.19 | 6.32 | 6.03 | 6.12 | 6.12 | -1.77% | 773,876 |
| Jul 25, 2025 | 5.99 | 6.23 | 5.91 | 6.23 | 6.23 | 3.57% | 1,104,210 |
| Jul 24, 2025 | 6.72 | 6.72 | 5.97 | 6.02 | 6.02 | -11.15% | 1,749,435 |
| Jul 23, 2025 | 6.95 | 6.97 | 6.63 | 6.77 | 6.77 | -2.17% | 1,131,911 |
| Jul 22, 2025 | 6.94 | 7.07 | 6.88 | 6.92 | 6.92 | -0.14% | 471,049 |
| Jul 21, 2025 | 7.08 | 7.19 | 6.90 | 6.93 | 6.93 | -1.28% | 573,722 |
| Jul 18, 2025 | 6.95 | 7.24 | 6.92 | 7.02 | 7.02 | 1.74% | 857,884 |
| Jul 17, 2025 | 7.03 | 7.03 | 6.72 | 6.90 | 6.90 | -0.86% | 1,179,676 |
| Jul 16, 2025 | 6.59 | 7.03 | 6.59 | 6.96 | 6.96 | 4.98% | 1,269,789 |
| Jul 15, 2025 | 6.73 | 6.84 | 6.62 | 6.63 | 6.63 | -1.04% | 556,900 |
| Jul 14, 2025 | 6.98 | 6.98 | 6.69 | 6.70 | 6.70 | -4.01% | 516,575 |
| Jul 11, 2025 | 6.91 | 7.00 | 6.78 | 6.98 | 6.98 | -0.14% | 513,604 |
| Jul 10, 2025 | 6.97 | 7.14 | 6.97 | 6.99 | 6.99 | 0.72% | 539,627 |
| Jul 9, 2025 | 7.05 | 7.07 | 6.88 | 6.94 | 6.94 | -1.00% | 421,869 |
| Jul 8, 2025 | 7.03 | 7.11 | 6.99 | 7.01 | 7.01 | 0.29% | 733,198 |
| Jul 7, 2025 | 6.96 | 7.03 | 6.85 | 6.99 | 6.99 | -1.41% | 815,281 |
| Jul 3, 2025 | 7.17 | 7.17 | 6.97 | 7.09 | 7.09 | -0.28% | 303,199 |
| Jul 2, 2025 | 6.97 | 7.25 | 6.95 | 7.11 | 7.11 | 2.89% | 720,955 |
| Jul 1, 2025 | 6.87 | 6.99 | 6.71 | 6.91 | 6.91 | 0.29% | 284,222 |
| Jun 30, 2025 | 6.71 | 6.98 | 6.52 | 6.89 | 6.89 | 3.30% | 1,025,502 |
| Jun 27, 2025 | 6.85 | 6.91 | 6.39 | 6.67 | 6.67 | -3.05% | 2,258,032 |
| Jun 26, 2025 | 6.76 | 7.01 | 6.74 | 6.88 | 6.88 | 2.84% | 1,053,059 |
| Jun 25, 2025 | 6.91 | 7.01 | 6.68 | 6.69 | 6.69 | -2.90% | 725,031 |
| Jun 24, 2025 | 6.94 | 7.03 | 6.89 | 6.89 | 6.89 | 0.29% | 1,053,508 |
| Jun 23, 2025 | 6.74 | 7.01 | 6.63 | 6.87 | 6.87 | 1.03% | 1,153,132 |
| Jun 20, 2025 | 6.71 | 6.94 | 6.64 | 6.80 | 6.80 | 2.10% | 2,067,522 |
| Jun 18, 2025 | 6.80 | 6.99 | 6.65 | 6.66 | 6.66 | -2.06% | 1,263,283 |
| Jun 17, 2025 | 6.46 | 6.84 | 6.41 | 6.80 | 6.80 | 3.82% | 1,510,241 |
| Jun 16, 2025 | 6.22 | 6.71 | 6.14 | 6.55 | 6.55 | 6.50% | 1,718,058 |
| Jun 13, 2025 | 6.12 | 6.36 | 5.98 | 6.15 | 6.15 | -1.13% | 1,035,420 |
| Jun 12, 2025 | 6.22 | 6.30 | 6.06 | 6.22 | 6.22 | -1.89% | 1,375,972 |
| Jun 11, 2025 | 6.11 | 6.52 | 6.11 | 6.34 | 6.34 | 4.11% | 2,138,949 |
| Jun 10, 2025 | 5.88 | 6.14 | 5.86 | 6.09 | 6.09 | 3.92% | 924,822 |
| Jun 9, 2025 | 5.97 | 6.13 | 5.80 | 5.86 | 5.86 | -0.34% | 1,623,377 |
| Jun 6, 2025 | 5.37 | 5.92 | 5.35 | 5.88 | 5.88 | 10.94% | 1,681,633 |
| Jun 5, 2025 | 5.34 | 5.64 | 5.28 | 5.30 | 5.30 | -0.19% | 1,282,387 |