Register for real-time alerts, custom portfolio, and market movers
AKR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 17.42 | 0.37 | 2.17% | 17.06 | 17.58 | 17.04 | 1,280,134 |
| Apr 19 2024 | 17.05 | 0.30 | 1.79% | 16.73 | 17.13 | 16.73 | 915,573 |
| Apr 18 2024 | 16.75 | 0.11 | 0.66% | 16.76 | 16.86 | 16.65 | 972,795 |
| Apr 17 2024 | 16.64 | -0.02 | -0.12% | 16.68 | 16.915 | 16.62 | 859,565 |
| Apr 16 2024 | 16.66 | -0.57 | -3.31% | 16.94 | 17.015 | 16.61 | 2,077,754 |
| Apr 15 2024 | 17.23 | 0.13 | 0.76% | 17.15 | 17.50 | 16.98 | 2,820,130 |
| Apr 12 2024 | 17.10 | 0.10 | 0.59% | 16.92 | 17.13 | 16.92 | 1,788,135 |
| Apr 11 2024 | 17.00 | 0.20 | 1.19% | 16.86 | 17.10 | 16.66 | 1,067,539 |
| Apr 10 2024 | 16.80 | -0.45 | -2.61% | 16.78 | 16.96 | 16.60 | 1,475,737 |
| Apr 09 2024 | 17.25 | 0.44 | 2.62% | 16.82 | 17.26 | 16.765 | 913,938 |
| Apr 08 2024 | 16.81 | 0.28 | 1.69% | 16.64 | 16.83 | 16.62 | 639,926 |
| Apr 05 2024 | 16.53 | 0.22 | 1.35% | 16.64 | 16.64 | 16.375 | 1,206,270 |
| Apr 04 2024 | 16.31 | -0.05 | -0.31% | 16.57 | 16.66 | 16.26 | 663,255 |
| Apr 03 2024 | 16.36 | 0.05 | 0.31% | 16.23 | 16.465 | 16.17 | 942,533 |
| Apr 02 2024 | 16.31 | -0.55 | -3.26% | 16.65 | 16.69 | 16.21 | 1,537,025 |
| Apr 01 2024 | 16.86 | -0.15 | -0.88% | 17.03 | 17.075 | 16.71 | 775,919 |
| Mar 28 2024 | 17.01 | 0.31 | 1.86% | 16.79 | 17.04 | 16.79 | 1,486,787 |
| Mar 27 2024 | 16.70 | 0.54 | 3.34% | 16.14 | 16.735 | 16.1283 | 919,483 |
| Mar 26 2024 | 16.16 | -0.06 | -0.37% | 16.29 | 16.31 | 16.13 | 772,738 |
| Mar 25 2024 | 16.22 | -0.22 | -1.34% | 16.54 | 16.5961 | 16.22 | 550,106 |
| Mar 22 2024 | 16.44 | -0.65 | -3.80% | 17.14 | 17.14 | 16.41 | 1,068,849 |
| Mar 21 2024 | 17.09 | 0.40 | 2.40% | 16.77 | 17.165 | 16.77 | 1,073,949 |
| Mar 20 2024 | 16.69 | 0.23 | 1.40% | 16.45 | 16.80 | 16.39 | 1,081,043 |
| Mar 19 2024 | 16.46 | 0.11 | 0.67% | 16.23 | 16.50 | 16.23 | 647,038 |
| Mar 18 2024 | 16.35 | 0.18 | 1.11% | 16.25 | 16.50 | 16.13 | 819,525 |
| Mar 15 2024 | 16.17 | -0.12 | -0.74% | 16.15 | 16.485 | 16.095 | 3,862,229 |
| Mar 14 2024 | 16.29 | -0.22 | -1.33% | 16.51 | 16.51 | 16.175 | 922,311 |
| Mar 13 2024 | 16.51 | -0.07 | -0.42% | 16.54 | 16.7301 | 16.49 | 797,199 |
| Mar 12 2024 | 16.58 | 0.05 | 0.30% | 16.47 | 16.62 | 16.40 | 953,176 |
| Mar 11 2024 | 16.53 | 0.02 | 0.12% | 16.45 | 16.58 | 16.405 | 705,535 |
| Mar 08 2024 | 16.51 | 0.06 | 0.36% | 16.67 | 16.80 | 16.39 | 1,023,466 |
| Mar 07 2024 | 16.45 | -0.09 | -0.54% | 16.71 | 16.71 | 16.42 | 731,057 |
| Mar 06 2024 | 16.54 | -0.09 | -0.54% | 16.75 | 16.75 | 16.475 | 1,080,302 |
| Mar 05 2024 | 16.63 | -0.12 | -0.72% | 16.73 | 16.79 | 16.54 | 1,080,970 |
| Mar 04 2024 | 16.75 | 0.02 | 0.12% | 16.73 | 16.86 | 16.22 | 980,844 |
| Mar 01 2024 | 16.73 | 0.34 | 2.07% | 16.39 | 16.78 | 16.329 | 1,438,953 |
| Feb 29 2024 | 16.39 | -0.17 | -1.03% | 16.79 | 16.79 | 16.39 | 2,779,378 |
| Feb 28 2024 | 16.56 | -0.05 | -0.30% | 16.46 | 16.869 | 16.44 | 2,090,181 |
| Feb 27 2024 | 16.61 | 0.21 | 1.28% | 16.55 | 16.75 | 16.52 | 1,327,603 |
| Feb 26 2024 | 16.40 | -0.16 | -0.97% | 16.49 | 16.62 | 16.345 | 804,758 |
| Feb 23 2024 | 16.56 | -0.02 | -0.12% | 16.60 | 16.71 | 16.475 | 1,096,818 |
| Feb 22 2024 | 16.58 | -0.04 | -0.24% | 16.57 | 16.66 | 16.47 | 639,340 |
| Feb 21 2024 | 16.62 | 0.11 | 0.67% | 16.50 | 16.735 | 16.45 | 647,152 |
| Feb 20 2024 | 16.51 | -0.34 | -2.02% | 16.72 | 16.85 | 16.495 | 872,526 |
| Feb 16 2024 | 16.85 | -0.11 | -0.65% | 16.60 | 16.925 | 16.53 | 1,268,941 |
| Feb 15 2024 | 16.96 | 0.35 | 2.11% | 16.82 | 17.08 | 16.72 | 1,089,701 |
| Feb 14 2024 | 16.61 | -0.17 | -1.01% | 16.84 | 16.90 | 16.36 | 1,750,183 |
| Feb 13 2024 | 16.78 | -0.22 | -1.29% | 16.36 | 16.81 | 16.28 | 1,229,284 |
| Feb 12 2024 | 17.00 | 0.09 | 0.53% | 16.94 | 17.135 | 16.90 | 886,105 |
| Feb 09 2024 | 16.91 | -0.26 | -1.51% | 17.16 | 17.17 | 16.85 | 1,220,476 |
| Feb 08 2024 | 17.17 | 0.21 | 1.24% | 16.96 | 17.225 | 16.83 | 615,478 |
| Feb 07 2024 | 16.96 | -0.08 | -0.47% | 17.06 | 17.11 | 16.90 | 627,742 |
| Feb 06 2024 | 17.04 | 0.28 | 1.67% | 16.72 | 17.10 | 16.66 | 711,233 |
| Feb 05 2024 | 16.76 | -0.13 | -0.77% | 16.57 | 16.99 | 16.45 | 884,098 |
| Feb 02 2024 | 16.89 | -0.39 | -2.26% | 16.95 | 17.065 | 16.785 | 813,899 |
| Feb 01 2024 | 17.28 | 0.22 | 1.29% | 17.06 | 17.36 | 16.925 | 2,301,401 |
| Jan 31 2024 | 17.06 | -0.41 | -2.35% | 17.53 | 17.58 | 17.05 | 724,007 |
| Jan 30 2024 | 17.47 | -0.08 | -0.46% | 17.43 | 17.55 | 17.35 | 666,553 |
| Jan 29 2024 | 17.55 | 0.06 | 0.34% | 17.55 | 17.56 | 17.315 | 990,674 |
| Jan 26 2024 | 17.49 | -0.10 | -0.57% | 17.70 | 17.728 | 17.415 | 1,688,394 |
| Jan 25 2024 | 17.59 | 0.43 | 2.51% | 17.50 | 17.62 | 17.30 | 1,367,305 |
| Jan 24 2024 | 17.16 | 0.01 | 0.06% | 17.41 | 17.45 | 17.05 | 1,269,498 |
