AKRBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.76	38.06	37.44	37.95	37.95	-0.65%	1,889
Apr 27, 2026	37.86	38.21	37.86	38.20	38.20	1.87%	7,133
Apr 24, 2026	37.77	37.77	36.11	37.50	37.50	0.54%	4,285
Apr 23, 2026	37.15	37.30	36.14	37.30	37.30	0.16%	7,959
Apr 22, 2026	37.00	37.24	36.45	37.24	37.24	3.24%	2,768
Apr 21, 2026	35.50	36.07	35.50	36.07	36.07	4.55%	1,520
Apr 20, 2026	34.16	35.27	34.16	34.50	34.50	0.61%	3,291
Apr 17, 2026	34.65	34.76	34.19	34.29	34.29	-5.54%	2,464
Apr 16, 2026	36.69	36.88	36.30	36.30	36.30	-0.27%	1,571
Apr 15, 2026	35.95	36.40	35.95	36.40	36.40	1.90%	5,530
Apr 14, 2026	36.50	36.50	35.66	35.72	35.72	-2.54%	3,215
Apr 13, 2026	36.96	36.96	36.63	36.65	36.65	2.32%	1,743
Apr 10, 2026	35.82	35.82	35.82	35.82	35.82	3.38%	769
Apr 9, 2026	34.65	34.65	34.65	34.65	34.65	3.90%	1,105
Apr 8, 2026	32.80	33.59	32.80	33.35	33.35	-7.62%	3,230
Apr 7, 2026	35.80	36.10	35.70	36.10	36.10	4.32%	2,509
Apr 6, 2026	34.65	34.65	34.60	34.60	34.60	-1.13%	1,463
Apr 2, 2026	33.00	35.44	33.00	35.00	35.00	-1.27%	4,156
Apr 1, 2026	36.70	36.70	33.44	35.45	35.45	-4.53%	5,224
Mar 31, 2026	35.85	37.13	35.85	37.13	37.13	1.54%	16,705
Mar 30, 2026	36.50	36.57	35.75	36.57	36.57	0.23%	4,488
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