AKD Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	37.02	37.80	37.01	37.58	37.58	1.08%	86,877
Aug 31, 2026	37.00	38.05	36.50	37.18	37.18	0.24%	391,825
Aug 28, 2026	36.98	37.25	36.60	37.09	37.09	0.62%	109,714
Aug 27, 2026	37.00	37.45	36.01	36.86	36.86	0.30%	65,727
Aug 25, 2026	37.98	37.98	36.50	36.75	36.75	-2.23%	255,146
Aug 24, 2026	37.48	38.11	37.00	37.59	37.59	1.84%	263,633
Aug 21, 2026	36.51	37.44	36.26	36.91	36.91	0.22%	96,135
Aug 20, 2026	37.00	37.00	36.27	36.83	36.83	-0.32%	50,214
Aug 19, 2026	37.49	37.99	36.50	36.95	36.95	0.03%	270,910
Aug 18, 2026	38.00	38.19	36.70	36.94	36.94	-2.79%	376,753
Aug 17, 2026	38.50	38.50	37.80	38.00	38.00	-0.13%	214,562
Aug 13, 2026	39.50	40.40	37.85	38.05	38.05	-3.16%	583,700
Aug 12, 2026	38.70	40.75	38.70	39.29	39.29	2.56%	2,009,904
Aug 11, 2026	37.55	38.89	37.45	38.31	38.31	2.35%	1,414,967
Aug 10, 2026	37.53	37.97	37.27	37.43	37.43	-0.27%	122,338
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