AKD Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	38.50	38.74	37.44	37.53	37.53	-1.34%	243,237
Aug 6, 2026	37.85	38.50	37.56	38.04	38.04	1.44%	503,892
Aug 5, 2026	37.75	37.99	37.05	37.50	37.50	1.35%	189,038
Aug 4, 2026	37.24	38.00	36.82	37.00	37.00	0.03%	317,623
Aug 3, 2026	37.15	37.50	36.80	36.99	36.99	1.34%	388,754
Jul 31, 2026	36.39	37.70	36.30	36.50	36.50	2.24%	625,778
Jul 30, 2026	36.50	36.50	35.25	35.70	35.70	-1.52%	172,100
Jul 29, 2026	36.43	36.70	36.00	36.25	36.25	-1.39%	244,865
Jul 28, 2026	35.79	37.25	35.60	36.76	36.76	3.99%	1,017,826
Jul 27, 2026	34.99	36.00	34.50	35.35	35.35	3.60%	891,269
Jul 24, 2026	34.70	35.65	33.76	34.12	34.12	-1.36%	210,578
Jul 23, 2026	35.94	36.00	34.49	34.59	34.59	-2.89%	84,203
Jul 22, 2026	35.50	36.90	35.10	35.62	35.62	-0.89%	361,301
Jul 21, 2026	35.98	36.99	35.70	35.94	35.94	1.30%	188,537
Jul 20, 2026	34.75	35.98	34.75	35.48	35.48	0.68%	151,320
Jul 17, 2026	36.30	36.99	34.95	35.24	35.24	-3.87%	302,612
Jul 16, 2026	36.00	37.47	36.00	36.66	36.66	1.05%	287,515
Jul 15, 2026	36.00	36.75	35.88	36.28	36.28	1.91%	320,635
Jul 14, 2026	37.50	37.80	35.22	35.60	35.60	-6.76%	287,087
Jul 13, 2026	39.00	39.00	38.00	38.18	38.18	-3.54%	210,877
Jul 10, 2026	38.90	40.00	38.05	39.58	39.58	2.65%	441,000
Jul 9, 2026	38.05	39.90	38.00	38.56	38.56	0.13%	409,353
Jul 8, 2026	40.90	40.90	38.01	38.51	38.51	-6.23%	1,072,154
Jul 7, 2026	41.97	41.97	41.00	41.07	41.07	-1.44%	274,382
Jul 6, 2026	42.25	42.70	41.50	41.67	41.67	-0.79%	480,465
Jul 3, 2026	41.72	43.50	41.01	42.00	42.00	2.21%	1,412,489
Jul 2, 2026	41.53	41.90	40.90	41.09	41.09	-0.34%	478,662
Jul 1, 2026	41.00	42.35	41.00	41.23	41.23	1.60%	1,116,102
Jun 30, 2026	39.41	40.75	39.00	40.58	40.58	3.20%	1,225,487
Jun 29, 2026	39.99	41.02	39.05	39.32	39.32	-2.53%	888,317
Jun 24, 2026	39.80	42.25	39.31	40.34	40.34	0.98%	1,319,711
Jun 23, 2026	41.80	42.00	39.00	39.95	39.95	-4.63%	768,406
Jun 22, 2026	43.40	44.40	41.36	41.89	41.89	-4.12%	873,457
Jun 19, 2026	45.51	45.90	42.85	43.69	43.69	-3.26%	2,120,003
Jun 18, 2026	44.00	47.87	44.00	45.16	45.16	3.77%	5,996,099
Jun 17, 2026	41.88	44.98	41.00	43.52	43.52	5.10%	3,814,949
Jun 16, 2026	41.97	42.24	40.85	41.41	41.41	0.02%	1,340,623
Jun 15, 2026	40.51	42.22	40.25	41.40	41.40	4.65%	1,842,641
Jun 12, 2026	38.60	40.40	38.30	39.56	39.56	4.88%	1,515,556
Jun 11, 2026	37.01	39.20	37.01	37.72	37.72	0.21%	876,059
Jun 10, 2026	38.01	39.05	37.50	37.64	37.64	-2.71%	446,274
Jun 9, 2026	39.01	39.70	38.25	38.69	38.69	-0.05%	572,670
Jun 8, 2026	37.98	39.50	36.17	38.71	38.71	-0.62%	1,774,195
Jun 5, 2026	39.51	41.44	38.51	38.95	38.95	0.21%	2,359,169
Jun 4, 2026	36.50	38.87	36.50	38.87	38.87	9.99%	5,744,161
Jun 3, 2026	32.46	35.34	32.03	35.34	35.34	9.99%	1,984,815
Jun 2, 2026	32.50	32.50	32.00	32.13	32.13	0.06%	59,377
Jun 1, 2026	32.16	33.10	32.01	32.11	32.11	-2.40%	101,030
May 29, 2026	32.98	32.99	32.08	32.90	32.90	2.62%	80,040
May 25, 2026	31.86	32.99	31.80	32.06	32.06	0.63%	614,589