AKD Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	47.59	49.00	46.80	47.83	47.83	2.33%	778,187
Jan 29, 2026	48.01	50.70	46.00	46.74	46.74	-2.16%	1,205,761
Jan 28, 2026	51.70	52.50	47.25	47.77	47.77	-2.97%	2,230,239
Jan 27, 2026	48.01	49.23	47.30	49.23	49.23	10.01%	510,521
Jan 26, 2026	40.65	44.75	40.65	44.75	44.75	10.00%	1,177,671
Jan 23, 2026	40.50	41.00	40.20	40.68	40.68	-0.10%	160,257
Jan 22, 2026	41.20	41.20	40.20	40.72	40.72	-0.02%	178,740
Jan 21, 2026	41.40	41.80	40.40	40.73	40.73	-1.67%	642,175
Jan 20, 2026	40.48	41.69	40.02	41.42	41.42	2.32%	803,112
Jan 19, 2026	40.25	41.26	39.55	40.48	40.48	1.43%	1,306,779
Jan 16, 2026	38.75	40.75	38.51	39.91	39.91	3.64%	2,006,465
Jan 15, 2026	38.48	38.69	37.70	38.51	38.51	1.66%	374,910
Jan 14, 2026	38.75	39.25	37.81	37.88	37.88	-1.48%	559,899
Jan 13, 2026	38.00	38.65	37.53	38.45	38.45	1.26%	221,377
Jan 12, 2026	38.26	38.49	37.25	37.97	37.97	-1.15%	73,065
Jan 9, 2026	38.00	39.25	38.00	38.41	38.41	1.13%	301,878
Jan 8, 2026	38.30	38.60	37.75	37.98	37.98	-1.22%	187,641
Jan 7, 2026	38.80	39.65	38.31	38.45	38.45	-0.98%	555,730
Jan 6, 2026	38.60	39.00	37.75	38.83	38.83	0.91%	348,361
Jan 5, 2026	37.98	39.10	37.50	38.48	38.48	1.34%	697,408
Jan 2, 2026	36.30	38.16	36.30	37.97	37.97	3.24%	751,571
Jan 1, 2026	36.24	37.40	36.20	36.78	36.78	1.46%	325,792
Dec 31, 2025	36.00	36.60	36.00	36.25	36.25	-0.49%	133,084
Dec 30, 2025	36.49	36.60	36.02	36.43	36.43	0.83%	104,733
Dec 29, 2025	36.08	36.75	35.85	36.13	36.13	0.19%	309,754
Dec 26, 2025	36.49	36.90	35.80	36.06	36.06	-0.58%	189,171
Dec 24, 2025	37.50	38.90	36.00	36.27	36.27	0.03%	1,167,952
Dec 23, 2025	35.98	37.10	35.98	36.26	36.26	2.14%	284,816
Dec 22, 2025	36.05	36.10	35.45	35.50	35.50	-1.36%	85,801
Dec 19, 2025	36.00	36.03	35.51	35.99	35.99	0.03%	271,014
Dec 18, 2025	36.47	36.75	35.80	35.98	35.98	-0.88%	230,732
Dec 17, 2025	36.51	37.49	36.25	36.30	36.30	-0.55%	410,537
Dec 16, 2025	36.10	37.09	36.00	36.50	36.50	1.36%	858,565
Dec 15, 2025	35.47	36.44	35.15	36.01	36.01	1.78%	536,114
Dec 12, 2025	34.86	35.95	34.25	35.38	35.38	1.06%	993,343
Dec 11, 2025	34.89	35.17	34.72	35.01	35.01	0.84%	235,923
Dec 10, 2025	35.00	35.25	34.60	34.72	34.72	-0.66%	317,024
Dec 9, 2025	35.20	35.49	34.90	34.95	34.95	-0.60%	430,457
Dec 8, 2025	35.31	35.75	35.05	35.16	35.16	0.46%	497,958
Dec 5, 2025	34.60	35.50	34.22	35.00	35.00	1.98%	1,386,072
Dec 4, 2025	34.95	34.95	34.20	34.32	34.32	-0.26%	601,996
Dec 3, 2025	34.60	34.98	34.36	34.41	34.41	-0.66%	199,276
Dec 2, 2025	35.29	35.29	34.61	34.64	34.64	-0.72%	62,135
Dec 1, 2025	35.01	35.45	34.55	34.89	34.89	-0.31%	244,932
Nov 28, 2025	35.11	35.11	34.41	35.00	35.00	0.03%	1,427,254
Nov 27, 2025	34.99	35.50	34.52	34.99	34.99	2.01%	27,628
Nov 26, 2025	35.00	35.00	34.25	34.30	34.30	-1.97%	53,939
Nov 25, 2025	35.20	35.98	34.70	34.99	34.99	0.40%	158,903
Nov 24, 2025	35.00	35.00	34.51	34.85	34.85	-0.40%	86,151
Nov 21, 2025	35.48	35.48	34.75	34.99	34.99	-0.17%	165,952