AKD Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	33.40	33.40	31.76	31.86	31.86	-4.01%	228,022
May 21, 2026	32.23	33.50	32.23	33.19	33.19	1.16%	105,918
May 20, 2026	34.49	34.49	32.00	32.81	32.81	-3.07%	180,567
May 19, 2026	33.95	34.70	33.11	33.85	33.85	2.45%	49,455
May 18, 2026	34.86	34.86	32.00	33.04	33.04	-3.79%	53,011
May 15, 2026	34.02	34.70	34.02	34.34	34.34	0.53%	7,951
May 14, 2026	34.97	34.97	34.02	34.16	34.16	-0.20%	35,400
May 13, 2026	34.55	34.92	34.21	34.23	34.23	-0.93%	8,576
May 12, 2026	35.00	35.20	34.40	34.55	34.55	-0.55%	28,319
May 11, 2026	33.77	35.00	33.77	34.74	34.74	0.84%	91,578
May 8, 2026	34.01	34.60	34.00	34.45	34.45	0.12%	82,919
May 7, 2026	34.00	35.00	33.75	34.41	34.41	0.35%	218,211
May 6, 2026	33.75	34.90	32.52	34.29	34.29	3.91%	334,753
May 5, 2026	31.99	33.00	31.50	33.00	33.00	3.16%	41,381
May 4, 2026	32.10	33.00	31.50	31.99	31.99	1.62%	107,990
Apr 30, 2026	32.75	32.96	30.03	31.48	31.48	-4.69%	85,045
Apr 29, 2026	34.55	34.97	33.00	33.03	33.03	-3.34%	72,028
Apr 28, 2026	34.03	34.90	34.03	34.17	34.17	-0.64%	104,595
Apr 27, 2026	34.41	35.50	34.03	34.39	34.39	-1.40%	142,793
Apr 24, 2026	35.19	35.50	34.01	34.88	34.88	-1.91%	340,783
Apr 23, 2026	36.10	36.80	35.26	35.56	35.56	-1.25%	137,424
Apr 22, 2026	37.00	37.00	36.00	36.01	36.01	-1.45%	97,958
Apr 21, 2026	36.51	37.54	36.42	36.54	36.54	-1.00%	233,701
Apr 20, 2026	37.00	37.85	35.75	36.91	36.91	-0.70%	595,851
Apr 17, 2026	36.48	38.10	36.05	37.17	37.17	3.88%	837,152
Apr 16, 2026	36.00	37.00	35.40	35.78	35.78	-0.33%	394,243
Apr 15, 2026	35.60	36.90	35.55	35.90	35.90	2.25%	524,466
Apr 14, 2026	33.63	35.69	33.00	35.11	35.11	7.67%	270,605
Apr 13, 2026	34.25	34.45	32.55	32.61	32.61	-7.04%	179,525
Apr 10, 2026	33.66	35.40	33.66	35.08	35.08	3.21%	539,337
Apr 9, 2026	34.98	34.98	33.75	33.99	33.99	-2.86%	230,873