VIE:AKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	60.80	61.40	60.80	61.40	61.40	1.40%	-
Jun 1, 2026	60.45	61.80	60.45	60.55	60.55	-1.30%	-
May 29, 2026	60.40	62.35	60.40	61.35	61.35	1.66%	-
May 28, 2026	59.05	60.35	59.05	60.35	60.35	1.26%	-
May 27, 2026	59.80	60.25	59.50	59.60	59.60	0.25%	-
May 26, 2026	59.40	59.65	59.40	59.45	59.45	-0.08%	-
May 25, 2026	58.70	59.50	58.70	59.50	59.50	0.59%	-
May 22, 2026	61.85	62.75	61.85	62.75	59.15	2.20%	-
May 21, 2026	60.95	61.40	60.80	61.40	57.88	1.40%	-
May 20, 2026	60.65	60.65	60.30	60.55	57.08	0.41%	-
May 19, 2026	61.70	62.05	60.30	60.30	56.84	-2.90%	60
May 18, 2026	61.80	62.40	61.35	62.10	58.54	-0.72%	-
May 15, 2026	63.25	63.25	62.55	62.55	58.96	-1.65%	-
May 14, 2026	64.10	64.45	63.60	63.60	59.95	-0.16%	-
May 13, 2026	64.20	64.20	63.45	63.70	60.05	-0.78%	-
May 12, 2026	65.15	65.15	64.20	64.20	60.52	-1.31%	-
May 11, 2026	63.30	65.05	63.30	65.05	61.32	3.58%	-
May 8, 2026	62.40	62.80	62.40	62.80	59.20	-0.55%	-
May 7, 2026	64.55	64.55	62.00	63.15	59.53	-1.56%	-
May 6, 2026	64.50	65.10	64.15	64.15	60.47	2.72%	-
May 5, 2026	62.20	62.60	62.15	62.45	58.87	-0.16%	-
May 4, 2026	62.40	63.05	62.40	62.55	58.96	1.79%	-
Apr 30, 2026	60.55	61.45	60.55	61.45	57.92	-0.81%	-
Apr 29, 2026	62.05	62.10	61.95	61.95	58.40	-0.80%	-
Apr 28, 2026	61.50	63.00	61.50	62.45	58.87	0.40%	130
Apr 27, 2026	61.55	62.60	61.55	62.20	58.63	0.40%	-
Apr 24, 2026	61.65	61.95	60.90	61.95	58.40	-	-
Apr 23, 2026	62.25	62.25	61.95	61.95	58.40	0.16%	-
Apr 22, 2026	62.15	63.20	61.85	61.85	58.30	0.24%	-
Apr 21, 2026	62.15	62.20	61.70	61.70	58.16	0.41%	-
Apr 20, 2026	62.05	62.05	61.45	61.45	57.92	-0.97%	-
Apr 17, 2026	61.20	62.05	61.20	62.05	58.49	1.80%	-
Apr 16, 2026	60.60	60.95	60.60	60.95	57.45	1.50%	-
Apr 15, 2026	60.35	60.40	60.05	60.05	56.60	-1.88%	-
Apr 14, 2026	61.75	61.75	61.20	61.20	57.69	1.16%	-
Apr 13, 2026	61.40	61.40	60.50	60.50	57.03	-2.18%	-
Apr 10, 2026	60.50	62.05	60.50	61.85	58.30	2.32%	-
Apr 9, 2026	59.80	60.45	59.80	60.45	56.98	2.03%	-
Apr 8, 2026	58.80	59.25	58.80	59.25	55.85	2.42%	-
Apr 7, 2026	58.70	58.70	57.85	57.85	54.53	-0.09%	-
Apr 2, 2026	58.70	58.75	57.90	57.90	54.58	-2.44%	10
Apr 1, 2026	60.05	60.05	59.10	59.35	55.95	0.59%	171
Mar 31, 2026	58.35	59.00	57.60	59.00	55.62	0.77%	192
Mar 30, 2026	57.40	58.70	57.40	58.55	55.19	0.26%	192
Mar 27, 2026	56.05	58.40	56.05	58.40	55.05	3.82%	-
Mar 26, 2026	55.40	56.25	55.40	56.25	53.02	0.81%	-
Mar 25, 2026	55.75	56.25	55.75	55.80	52.60	3.53%	-
Mar 24, 2026	53.60	53.90	53.60	53.90	50.81	0.37%	-
Mar 23, 2026	49.10	53.70	48.68	53.70	50.62	5.29%	192
Mar 20, 2026	51.20	51.50	50.95	51.00	48.07	0.39%	192