Akar Auto Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	87.10	91.60	87.10	91.05	91.05	2.13%	3,717
Jun 17, 2026	91.55	92.25	88.20	89.15	89.15	-1.22%	3,948
Jun 16, 2026	90.50	92.45	88.60	90.25	90.25	-0.33%	2,691
Jun 15, 2026	88.10	92.80	88.10	90.55	90.55	1.06%	2,744
Jun 12, 2026	88.05	90.60	88.00	89.60	89.60	1.82%	2,924
Jun 11, 2026	89.30	90.65	88.00	88.00	88.00	-0.23%	422
Jun 10, 2026	91.05	93.50	87.30	88.20	88.20	-2.65%	12,124
Jun 9, 2026	91.50	95.25	90.00	90.60	90.60	-0.98%	4,539
Jun 8, 2026	95.00	95.30	90.00	91.50	91.50	-3.33%	604
Jun 5, 2026	95.50	95.50	92.75	94.65	94.65	-0.89%	730
Jun 4, 2026	93.55	96.65	93.00	95.50	95.50	0.84%	1,582
Jun 3, 2026	94.85	94.85	91.25	94.70	94.70	0.11%	2,323
Jun 2, 2026	98.65	98.65	93.15	94.60	94.60	-4.11%	483
Jun 1, 2026	101.95	101.95	98.00	98.65	98.65	-3.27%	1,043
May 29, 2026	104.94	104.94	97.01	101.99	101.99	2.21%	702
May 27, 2026	93.95	101.00	93.00	99.78	99.78	6.21%	5,838
May 26, 2026	93.97	94.90	91.00	93.95	93.95	-0.02%	1,727
May 25, 2026	95.00	95.65	93.50	93.97	93.97	0.93%	1,960
May 22, 2026	94.50	94.50	93.08	93.10	93.10	0.52%	800
May 21, 2026	95.50	95.99	90.00	92.62	92.62	0.63%	3,640
May 20, 2026	95.45	97.00	88.30	92.04	92.04	-3.62%	7,511
May 19, 2026	95.77	95.77	91.10	95.50	95.50	0.21%	87
May 18, 2026	98.25	98.25	95.02	95.30	95.30	-2.53%	1,186
May 15, 2026	103.85	103.85	94.60	97.77	97.77	-4.11%	9,073
May 14, 2026	104.85	104.85	101.00	101.96	101.96	-2.27%	2,225
May 13, 2026	104.05	109.00	104.05	104.33	104.33	1.08%	411
May 12, 2026	108.28	108.28	102.99	103.22	103.22	-4.67%	2,109
May 11, 2026	109.90	111.01	102.10	108.28	108.28	2.74%	16,168
May 8, 2026	103.59	111.00	102.00	105.39	105.39	2.35%	7,002
May 7, 2026	93.70	111.90	92.30	102.97	102.97	8.57%	17,858
May 6, 2026	92.11	94.85	92.10	94.84	94.84	2.18%	2,306
May 5, 2026	91.89	92.99	89.20	92.82	92.82	4.15%	6,476
May 4, 2026	91.00	91.00	89.00	89.12	89.12	-0.89%	1,070
Apr 30, 2026	92.38	92.80	88.00	89.92	89.92	-2.19%	1,449
Apr 29, 2026	90.00	91.95	88.26	91.93	91.93	2.07%	1,840
Apr 28, 2026	87.50	90.99	87.50	90.07	90.07	2.31%	4,649
Apr 27, 2026	88.10	91.99	88.00	88.04	88.04	-0.12%	3,896
Apr 24, 2026	90.00	91.98	88.00	88.15	88.15	-3.66%	753
Apr 23, 2026	92.99	92.99	90.00	91.50	91.50	1.69%	224
Apr 22, 2026	91.50	91.50	87.70	89.98	89.98	-1.66%	755
Apr 21, 2026	90.80	93.00	89.55	91.50	91.50	0.77%	2,118
Apr 20, 2026	94.59	94.59	90.35	90.80	90.80	-2.03%	3,961
Apr 17, 2026	92.99	92.99	90.00	92.68	92.68	1.08%	665
Apr 16, 2026	93.98	93.98	90.20	91.69	91.69	1.75%	1,551
Apr 15, 2026	90.45	92.85	90.11	90.11	90.11	1.80%	6,832
Apr 13, 2026	89.85	91.90	87.40	88.52	88.52	-4.26%	2,042
Apr 10, 2026	88.96	92.73	88.96	92.46	92.46	3.93%	1,755
Apr 9, 2026	89.80	91.00	85.80	88.96	88.96	0.47%	7,439
Apr 8, 2026	82.03	89.90	82.03	88.54	88.54	9.35%	5,390
Apr 7, 2026	87.99	87.99	80.13	80.97	80.97	-0.63%	9,355