Home > Quotes > AKR > Historical Prices

Historical Stock Prices

AKR 
$27.29
*  
0.27
  negative  
0.98%
Get AKR Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 27.43 27.54 27.14 27.29 333,274
05/23/2013 27.72 27.72 27.2624 27.56 387,594
05/22/2013 28.9 29.15 27.86 27.93 564,048
05/21/2013 28.66 28.92 28.66 28.9 211,677
05/20/2013 28.8 28.848 28.45 28.67 336,552
05/17/2013 28.7 28.9 28.61 28.9 228,258
05/16/2013 28.89 29.07 28.5 28.58 394,874
05/15/2013 28.72 29.02 28.55 28.9 195,514
05/14/2013 28.86 28.93 28.72 28.74 202,141
05/13/2013 28.72 28.86 28.61 28.75 188,413
05/10/2013 28.88 28.88 28.61 28.69 245,335
05/09/2013 29.06 29.1475 28.75 28.77 166,755
05/08/2013 29.26 29.26 28.87 29.1 278,934
05/07/2013 29.04 29.3199 28.92 29.26 303,289
05/06/2013 28.86 29.01 28.72 28.94 230,881
05/03/2013 28.47 28.81 28.26 28.75 344,703
05/02/2013 27.98 28.44 27.98 28.29 209,630
05/01/2013 28.53 28.59 27.92 28.01 687,720
04/30/2013 28.51 28.57 28.35 28.55 607,213
04/29/2013 28.42 28.64 28.375 28.5 201,322
04/26/2013 28.27 28.54 28.27 28.39 200,586
04/25/2013 28.31 28.38 28.03 28.3 251,547
04/24/2013 28.09 28.44 27.97 28.19 278,422
04/23/2013 28 28.09 27.77 28.09 178,275
04/22/2013 27.97 28.01 27.63 27.85 191,895
04/19/2013 27.55 28 27.5 28 417,954
04/18/2013 27.54 27.6 27.29 27.55 150,296
04/17/2013 27.72 27.78 27.38 27.5 312,422
04/16/2013 27.87 28.01 27.52 27.92 409,650
04/15/2013 28.22 28.38 27.64 27.71 528,827
04/12/2013 28.22 28.33 28.17 28.31 180,953
04/11/2013 28.14 28.4 28.11 28.3 182,367
04/10/2013 28.02 28.21 27.97 28.14 250,530
04/09/2013 28.25 28.29 27.92 27.93 283,296
04/08/2013 28 28.285 27.91 28.23 217,151
04/05/2013 27.47 28.02 27.47 27.99 255,616
04/04/2013 27.62 27.85 27.5425 27.8 287,550
04/03/2013 27.82 27.82 27.49 27.54 334,979
04/02/2013 28.07 28.18 27.65 27.7 380,396
04/01/2013 27.81 27.98 27.6 27.93 323,223
03/28/2013 27.82 27.97 27.58 27.77 815,983
03/27/2013 27.9 27.99 27.71 27.79 251,457
03/26/2013 27.83 28.11 27.83 28 281,321
03/25/2013 27.89 28.05 27.81 27.96 314,048
03/22/2013 27.65 27.92 27.64 27.86 293,807
03/21/2013 27.55 27.84 27.5 27.56 396,828
03/20/2013 27.8 27.9 27.59 27.64 294,412
03/19/2013 27.88 27.89 27.51 27.62 452,897
03/18/2013 27.71 27.94 27.68 27.8 337,538
03/15/2013 27.79 27.91 27.68 27.9 1,055,193
03/14/2013 27.75 28.1 27.75 27.8 349,124
03/13/2013 27.89 28 27.66 27.69 373,148
03/12/2013 28.03 28.03 27.84 27.95 384,538
03/11/2013 27.83 28.07 27.69 28 574,199
03/08/2013 27.94 27.94 27.59 27.89 347,105
03/07/2013 27.83 27.97 27.75 27.81 258,638
03/06/2013 27.92 27.92 27.72 27.83 185,231
03/05/2013 27.3 27.93 27.19 27.91 337,175
03/04/2013 27 27.29 26.96 27.22 532,369
03/01/2013 26.83 27.13 26.632 27.09 238,463
02/28/2013 26.87 27.06 26.8001 26.92 439,494
02/27/2013 26.56 27.03 26.56 26.85 215,519
02/26/2013 26.65 26.93 26.42 26.53 405,836
02/25/2013 27.11 27.11 26.5 26.5 252,966
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.