Amalie Invest - Global AK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	242.90	243.60	242.60	243.20	243.20	0.33%	4,097
Jun 23, 2026	241.70	242.80	241.50	242.40	242.40	-1.58%	3,037
Jun 22, 2026	245.70	246.30	245.70	246.30	246.30	1.15%	8,368
Jun 19, 2026	243.50	243.50	243.50	243.50	243.50	-0.65%	4
Jun 18, 2026	243.50	245.10	243.50	245.10	245.10	0.95%	6,301
Jun 17, 2026	242.80	242.80	242.80	242.80	242.80	-0.29%	40
Jun 16, 2026	243.80	243.80	243.50	243.50	243.50	0.50%	669
Jun 15, 2026	242.30	243.00	242.30	242.30	242.30	1.81%	9,478
Jun 12, 2026	237.80	238.80	237.80	238.00	238.00	0.89%	2,471
Jun 11, 2026	235.80	236.30	235.30	235.90	235.90	-0.17%	12,185
Jun 10, 2026	233.80	236.30	233.80	236.30	236.30	-0.76%	5,399
Jun 9, 2026	238.50	238.90	238.10	238.10	238.10	-	4,953
Jun 8, 2026	237.00	238.60	237.00	238.10	238.10	-0.96%	2,719
Jun 4, 2026	240.60	240.60	240.40	240.40	240.40	-0.54%	3,962
Jun 3, 2026	241.70	241.70	241.70	241.70	241.70	0.79%	289
Jun 2, 2026	240.30	240.30	239.80	239.80	239.80	0.17%	1,470
Jun 1, 2026	239.40	239.60	238.80	239.40	239.40	0.21%	24,676
May 29, 2026	239.50	239.80	238.90	238.90	238.90	0.50%	1,654
May 28, 2026	238.40	238.40	237.40	237.70	237.70	-0.42%	5,234
May 27, 2026	239.10	239.60	238.70	238.70	238.70	0.25%	16,255
May 26, 2026	237.60	238.10	237.50	238.10	238.10	1.06%	4,619
May 22, 2026	235.60	235.60	235.60	235.60	235.60	0.86%	8,587
May 21, 2026	233.50	233.60	232.90	233.60	233.60	0.43%	4,045
May 20, 2026	231.50	232.60	231.50	232.60	232.60	0.69%	21,143
May 19, 2026	232.20	232.20	230.70	231.00	231.00	-0.60%	5,679
May 18, 2026	231.50	232.90	231.50	232.40	232.40	0.52%	5,722
May 13, 2026	231.80	231.80	231.20	231.20	231.20	0.52%	380
May 12, 2026	230.70	230.70	230.00	230.00	230.00	-0.04%	481
May 11, 2026	230.00	230.50	230.00	230.10	230.10	0.13%	269
May 8, 2026	229.10	229.80	228.90	229.80	229.80	0.17%	3,564
May 7, 2026	230.10	230.10	229.40	229.40	229.40	-0.04%	149
May 6, 2026	228.40	229.50	228.40	229.50	229.50	0.97%	2,850
May 5, 2026	226.00	227.30	226.00	227.30	227.30	0.98%	37
May 4, 2026	225.60	226.00	224.70	225.10	225.10	0.67%	354
Apr 30, 2026	222.40	223.60	222.40	223.60	223.60	0.58%	5,752
Apr 29, 2026	222.80	222.80	222.30	222.30	222.30	0.27%	316
Apr 28, 2026	222.40	222.40	221.70	221.70	221.70	-0.85%	2,098
Apr 27, 2026	223.40	224.10	222.90	223.60	223.60	0.13%	1,779
Apr 24, 2026	223.10	223.50	223.10	223.30	223.30	0.68%	6,706
Apr 22, 2026	221.80	221.80	221.80	221.80	221.80	-0.09%	32
Apr 21, 2026	222.30	222.60	222.00	222.00	222.00	0.14%	22,208
Apr 20, 2026	220.70	221.70	220.50	221.70	221.70	-0.18%	3,017
Apr 17, 2026	220.00	222.10	219.80	222.10	222.10	1.23%	3,571
Apr 16, 2026	219.50	219.50	219.40	219.40	219.40	0.37%	4,270
Apr 15, 2026	218.30	218.60	218.30	218.60	218.60	0.51%	1,566
Apr 14, 2026	216.90	217.50	216.90	217.50	217.50	1.02%	61
Apr 13, 2026	215.00	215.30	215.00	215.30	215.30	-0.14%	2,015
Apr 9, 2026	214.70	215.60	214.70	215.60	215.60	-0.46%	5,821
Apr 8, 2026	215.90	216.60	215.90	216.60	216.60	3.29%	1,008
Apr 7, 2026	210.80	211.90	209.70	209.70	209.70	-0.33%	6,224