Historical Stock Prices

AKR 
$33.16
*  
0.20
0.61%
Get AKR Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading AKR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 33.08 33.18 33 33.16 121,830
12/24/2014 32.94 33.07 32.85 32.96 111,502
12/23/2014 33.02 33.02 32.66 32.85 291,922
12/22/2014 32.27 32.9 32.25 32.89 295,470
12/19/2014 31.89 32.465 31.83 32.22 1,684,728
12/18/2014 31.87 31.96 31.53 31.96 546,889
12/17/2014 31.15 31.75 31.1 31.71 691,046
12/16/2014 31.09 31.36 30.78 31.04 354,820
12/15/2014 31.78 31.83 31.025 31.1 453,621
12/12/2014 31.7 31.85 31.6 31.73 2,792,236
12/11/2014 32.29 32.56 32.15 32.43 279,474
12/10/2014 32.12 32.25 31.894 32.15 328,204
12/09/2014 31.63 32.21 31.6 32.15 345,120
12/08/2014 31.79 32.17 31.725 31.82 237,316
12/05/2014 31.76 31.81 31.52 31.8 233,085
12/04/2014 31.58 31.87 31.48 31.79 273,645
12/03/2014 31.76 31.86 31.58 31.69 301,379
12/02/2014 31.69 31.94 31.46 31.68 524,640
12/01/2014 31.94 32.22 31.66 31.66 267,231
11/28/2014 32.11 32.4 31.732 31.96 111,840
11/26/2014 31.65 32.03 31.62 32.03 234,700
11/25/2014 31.6 31.7 31.51 31.6 337,022
11/24/2014 31.43 31.69 31.39 31.55 218,412
11/21/2014 31.47 31.54 31.31 31.43 194,848
11/20/2014 31.18 31.32 31.05 31.15 240,106
11/19/2014 31.48 31.58 31.21 31.24 212,295
11/18/2014 31.63 31.67 31.42 31.44 313,431
11/17/2014 31.36 31.68 31.2503 31.56 135,840
11/14/2014 31.79 31.98 31.37 31.45 200,551
11/13/2014 31.8 32.04 31.69 31.82 183,416
11/12/2014 32.09 32.28 31.75 31.81 249,756
11/11/2014 32.01 32.29 31.88 32.21 284,377
11/10/2014 31.76 32.05 31.63 32.05 236,323
11/07/2014 31.69 31.84 31.365 31.83 839,893
11/06/2014 31.84 32.14 31.45 31.61 401,053
11/05/2014 32.15 32.19 31.55 31.89 285,905
11/04/2014 32.06 32.33 31.82 31.99 424,383
11/03/2014 31.31 32.17 31.148 32.14 502,957
10/31/2014 31.1 31.2 30.76 31.2 368,229
10/30/2014 29.95 30.93 29.82 30.8 2,016,430
10/29/2014 30.35 30.72 29.9501 30.35 291,492
10/28/2014 30.3 30.54 30.14 30.54 302,618
10/27/2014 30.1 30.35 30.03 30.34 164,323
10/24/2014 30.21 30.36 29.91 30.07 222,924
10/23/2014 29.99 30.2 29.89 30.12 236,993
10/22/2014 29.67 30 29.65 29.82 228,823
10/21/2014 29.44 29.67 29.25 29.67 323,188
10/20/2014 28.81 29.39 28.81 29.39 236,571
10/17/2014 29.27 29.27 28.7 28.85 480,223
10/16/2014 28.82 29.18 28.71 29.03 422,404
10/15/2014 28.9 29.28 28.79 29.06 515,283
10/14/2014 28.87 29.48 28.74 29.01 546,228
10/13/2014 28.53 29.11 28.46 28.73 192,870
10/10/2014 28.36 28.89 28.36 28.52 294,696
10/09/2014 28.48 28.8 28.39 28.39 212,629
10/08/2014 27.68 28.5 27.68 28.49 342,661
10/07/2014 27.77 28.04 27.66 27.67 152,451
10/06/2014 27.78 28 27.71 27.84 107,330
10/03/2014 27.94 27.98 27.68 27.78 185,059
10/02/2014 27.76 27.99 27.58 27.71 236,688
10/01/2014 27.64 27.81 27.52 27.76 498,207
09/30/2014 27.64 27.79 27.46 27.58 328,397
09/29/2014 27.47 27.71 27.26 27.68 319,009
09/26/2014 27.26 27.66 27.1 27.62 227,166
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.

Research Brokers before you trade

Want to trade FX?