AKRBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	36.00	36.50	35.55	36.49	36.49	2.77%	4,515
Mar 26, 2026	35.98	36.00	35.50	35.50	35.50	-	7,205
Mar 25, 2026	34.78	35.50	34.78	35.50	35.50	0.35%	2,004
Mar 24, 2026	35.25	35.38	34.78	35.38	35.38	2.09%	3,399
Mar 23, 2026	33.49	34.74	33.25	34.65	34.65	-6.36%	6,326
Mar 20, 2026	36.61	37.13	36.23	37.01	37.01	0.58%	6,646
Mar 19, 2026	36.75	38.50	36.75	36.79	36.79	5.72%	18,774
Mar 18, 2026	35.26	35.72	34.80	34.80	34.80	-0.80%	1,424
Mar 17, 2026	34.90	35.48	34.45	35.08	35.08	2.62%	4,054
Mar 16, 2026	33.41	34.20	33.41	34.19	34.19	6.07%	4,903
Mar 13, 2026	32.60	32.85	32.23	32.23	32.23	-1.20%	3,874
Mar 12, 2026	32.34	32.75	32.04	32.62	32.62	3.56%	4,380
Mar 11, 2026	31.50	31.50	31.50	31.50	31.50	0.32%	613
Mar 10, 2026	31.00	31.65	31.00	31.40	31.40	-1.91%	3,004
Mar 9, 2026	32.29	32.55	31.15	32.01	32.01	-0.85%	5,747
Mar 6, 2026	31.89	32.53	31.89	32.29	32.29	2.57%	12,650
Mar 5, 2026	31.33	31.70	31.33	31.48	31.48	0.33%	1,100
Mar 4, 2026	31.21	31.49	30.65	31.37	31.37	-0.98%	3,049
Mar 3, 2026	31.20	31.71	31.16	31.68	31.68	2.61%	11,998
Mar 2, 2026	31.30	31.30	30.77	30.88	30.88	0.80%	4,163
Feb 27, 2026	30.04	30.63	29.55	30.63	30.63	4.18%	2,628
Feb 26, 2026	28.87	29.50	28.87	29.40	29.40	0.93%	2,367
Feb 25, 2026	29.13	29.13	29.13	29.13	29.13	-1.05%	606
Feb 24, 2026	29.43	29.96	29.43	29.44	29.44	-1.24%	10,788
Feb 23, 2026	29.70	30.04	29.63	29.81	29.81	1.74%	2,367
Feb 20, 2026	29.30	29.30	29.30	29.30	29.30	-1.91%	615
Feb 19, 2026	29.80	29.91	29.80	29.87	29.87	4.81%	258,901
Feb 18, 2026	29.05	29.14	28.50	28.50	28.50	1.06%	20,571
Feb 17, 2026	27.83	28.20	27.83	28.20	28.20	-2.67%	5,468
Feb 13, 2026	28.79	28.98	28.70	28.98	28.31	-0.33%	1,100
Feb 12, 2026	28.69	29.07	28.59	29.07	28.41	2.61%	710
Feb 11, 2026	28.33	28.33	28.33	28.33	27.68	1.83%	375
Feb 10, 2026	27.89	27.89	27.80	27.82	27.18	0.72%	2,709
Feb 9, 2026	27.62	27.62	27.62	27.62	26.99	-0.47%	364
Feb 6, 2026	27.50	27.99	27.50	27.75	27.12	3.54%	1,631
Feb 5, 2026	27.07	27.07	26.60	26.80	26.19	-1.47%	3,428
Feb 4, 2026	27.50	27.50	27.20	27.20	26.58	-2.51%	2,904
Feb 3, 2026	28.26	28.26	27.90	27.90	27.26	-4.81%	1,608
Jan 30, 2026	29.56	29.56	28.65	29.31	28.64	-0.98%	5,046
Jan 29, 2026	29.72	29.72	29.16	29.60	28.92	4.59%	4,536
Jan 28, 2026	28.30	28.30	28.30	28.30	27.65	-	3,650
Jan 27, 2026	28.17	28.41	28.17	28.30	27.65	0.69%	1,309
Jan 26, 2026	28.08	28.41	28.08	28.11	27.46	0.38%	673
Jan 23, 2026	28.00	28.00	28.00	28.00	27.36	0.87%	1,086
Jan 22, 2026	27.65	27.76	27.65	27.76	27.12	-0.86%	2,170
Jan 21, 2026	27.20	28.00	27.20	28.00	27.36	2.92%	5,253
Jan 20, 2026	27.00	27.71	26.75	27.21	26.58	-0.09%	11,888
Jan 16, 2026	27.68	27.68	27.23	27.23	26.61	2.91%	1,316
Jan 15, 2026	26.30	26.87	25.97	26.46	25.86	-2.88%	3,445
Jan 14, 2026	27.20	27.30	26.99	27.25	26.62	-0.89%	3,520