AKD Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	36.39	36.39	35.26	35.59	35.59	0.08%	97,472
Sep 22, 2026	36.45	36.45	35.25	35.56	35.56	-0.25%	10,037
Sep 21, 2026	35.00	36.45	35.00	35.65	35.65	2.00%	301,039
Sep 18, 2026	33.99	35.25	33.84	34.95	34.95	0.98%	59,530
Sep 17, 2026	34.00	35.25	33.61	34.61	34.61	2.18%	49,642
Sep 16, 2026	33.52	34.40	33.50	33.87	33.87	-1.37%	43,505
Sep 15, 2026	33.25	34.49	33.25	34.34	34.34	2.20%	89,857
Sep 14, 2026	34.06	35.00	33.01	33.60	33.60	-2.86%	71,609
Sep 11, 2026	32.55	35.00	32.55	34.59	34.59	-0.89%	80,350
Sep 10, 2026	36.79	36.79	34.10	34.90	34.90	-3.99%	71,966
Sep 9, 2026	36.48	36.94	36.00	36.35	36.35	0.61%	60,368
Sep 8, 2026	37.00	37.25	36.00	36.13	36.13	-1.90%	85,845
Sep 7, 2026	37.49	37.49	36.61	36.83	36.83	-1.05%	169,542
Sep 4, 2026	37.40	37.65	37.00	37.22	37.22	-0.29%	146,822
Sep 3, 2026	37.48	37.50	37.03	37.33	37.33	-0.03%	218,580
Sep 2, 2026	37.00	37.50	36.54	37.34	37.34	-0.64%	112,764
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