VIE:AKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	58.70	58.75	57.90	57.90	57.90	-2.44%	10
Apr 1, 2026	60.05	60.05	59.10	59.35	59.35	0.59%	171
Mar 31, 2026	58.35	59.00	57.60	59.00	59.00	0.77%	192
Mar 30, 2026	57.40	58.70	57.40	58.55	58.55	0.26%	192
Mar 27, 2026	56.05	58.40	56.05	58.40	58.40	3.82%	-
Mar 26, 2026	55.40	56.25	55.40	56.25	56.25	0.81%	-
Mar 25, 2026	55.75	56.25	55.75	55.80	55.80	3.53%	-
Mar 24, 2026	53.60	53.90	53.60	53.90	53.90	0.37%	-
Mar 23, 2026	49.10	53.70	48.68	53.70	53.70	5.29%	192
Mar 20, 2026	51.20	51.50	50.95	51.00	51.00	0.39%	192
Mar 19, 2026	52.40	52.40	50.80	50.80	50.80	-4.24%	-
Mar 18, 2026	55.65	55.65	53.05	53.05	53.05	-4.93%	-
Mar 17, 2026	54.40	55.80	54.40	55.80	55.80	1.82%	-
Mar 16, 2026	54.85	54.85	53.75	54.80	54.80	-1.26%	-
Mar 13, 2026	55.30	56.15	55.30	55.50	55.50	-1.16%	-
Mar 12, 2026	54.30	56.15	54.30	56.15	56.15	3.12%	-
Mar 11, 2026	54.15	54.60	53.75	54.45	54.45	0.18%	-
Mar 10, 2026	54.40	54.45	54.15	54.35	54.35	4.12%	-
Mar 9, 2026	50.65	52.55	50.65	52.20	52.20	-2.88%	547
Mar 6, 2026	55.60	55.60	53.70	53.75	53.75	-4.53%	-
Mar 5, 2026	56.70	57.20	56.30	56.30	56.30	-0.18%	-
Mar 4, 2026	55.35	56.85	55.35	56.40	56.40	2.55%	-
Mar 3, 2026	56.75	56.75	54.35	55.00	55.00	-4.35%	-
Mar 2, 2026	58.85	59.50	57.50	57.50	57.50	-5.58%	-
Feb 27, 2026	61.10	61.35	60.90	60.90	60.90	-2.95%	-
Feb 26, 2026	59.90	62.75	59.90	62.75	62.75	2.87%	-
Feb 25, 2026	60.50	61.15	60.50	61.00	61.00	0.08%	-
Feb 24, 2026	61.20	61.20	60.95	60.95	60.95	1.75%	-
Feb 23, 2026	60.10	60.10	59.80	59.90	59.90	-1.56%	-
Feb 20, 2026	60.60	61.45	60.60	60.85	60.85	0.66%	-
Feb 19, 2026	61.15	61.15	60.40	60.45	60.45	-0.41%	-
Feb 18, 2026	61.45	61.45	60.45	60.70	60.70	-2.10%	-
Feb 17, 2026	62.75	62.75	62.00	62.00	62.00	-1.27%	-
Feb 16, 2026	63.70	63.70	62.80	62.80	62.80	-2.03%	-
Feb 13, 2026	65.05	65.05	63.60	64.10	64.10	-1.76%	-
Feb 12, 2026	65.60	66.50	65.25	65.25	65.25	0.15%	-
Feb 11, 2026	64.95	65.15	64.85	65.15	65.15	1.64%	-
Feb 10, 2026	62.05	64.15	62.05	64.10	64.10	8.46%	-
Feb 9, 2026	58.50	59.10	58.50	59.10	59.10	2.34%	-
Feb 6, 2026	57.65	57.75	57.25	57.75	57.75	0.09%	-
Feb 5, 2026	57.40	57.80	57.40	57.70	57.70	0.70%	-
Feb 4, 2026	53.70	57.45	53.70	57.30	57.30	13.13%	-
Feb 3, 2026	51.05	51.05	50.60	50.65	50.65	-0.59%	-
Feb 2, 2026	50.45	50.95	50.10	50.95	50.95	-0.29%	-
Jan 30, 2026	51.00	51.25	50.85	51.10	51.10	-2.01%	-
Jan 29, 2026	52.15	52.15	50.85	52.15	52.15	1.16%	-
Jan 28, 2026	50.20	51.55	50.20	51.55	51.55	1.28%	-
Jan 27, 2026	51.70	51.70	50.25	50.90	50.90	-1.93%	-
Jan 26, 2026	51.60	51.90	51.40	51.90	51.90	0.29%	-
Jan 23, 2026	51.25	51.85	51.25	51.75	51.75	1.07%	-