Historical Stock Prices

AKR 
$30.08
*  
0.22
0.73%
Get AKR Alerts
*Delayed - data as of Aug. 28, 2015  -  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 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 30.34 30.34 29.93 30.08 323,546
08/27/2015 30.05 30.51 29.63 30.3 308,859
08/26/2015 29.56 29.847 29 29.77 357,343
08/25/2015 30.61 30.61 29 29.03 465,412
08/24/2015 30.66 31.01 29.85 29.89 426,016
08/21/2015 31.62 32.05 31.5 31.58 335,678
08/20/2015 32.25 32.39 32.02 32.12 213,143
08/19/2015 32.42 32.51 32.1 32.41 263,540
08/18/2015 32.63 32.65 32.42 32.62 260,715
08/17/2015 32.5 32.67 32.19 32.67 273,119
08/14/2015 32.19 32.505 32.01 32.49 219,672
08/13/2015 32.1 32.535 31.78 32.3 478,784
08/12/2015 31.98 32.17 31.65 32.14 482,908
08/11/2015 31.58 32.23 31.54 32.08 515,014
08/10/2015 32.13 32.13 31.49 31.66 376,704
08/07/2015 31.6 31.97 31.33 31.9 238,570
08/06/2015 31.68 31.81 31.15 31.76 372,404
08/05/2015 31.97 31.98 31.45 31.7 401,396
08/04/2015 32.14 32.31 31.8 31.84 314,219
08/03/2015 32.02 32.21 31.81 32.2 315,992
07/31/2015 31.74 32.18 31.62 31.98 292,109
07/30/2015 31.53 31.76 31.29 31.5 196,758
07/29/2015 31.38 31.94 30.75 31.64 644,038
07/28/2015 31.46 31.57 31.2 31.51 364,793
07/27/2015 31.32 31.59 31.16 31.47 454,339
07/24/2015 31.1 31.52 31.09 31.36 328,251
07/23/2015 31.75 31.75 31.135 31.3 335,992
07/22/2015 31.49 31.8 31.49 31.73 546,432
07/21/2015 31.6 31.78 31.495 31.52 750,016
07/20/2015 31.43 31.62 31.29 31.59 198,339
07/17/2015 31.49 31.77 31.37 31.49 233,887
07/16/2015 31.24 31.63 31.24 31.56 211,982
07/15/2015 31.14 31.33 30.91 31.08 340,106
07/14/2015 31.24 31.4 31.05 31.21 260,970
07/13/2015 31.43 31.61 31.0675 31.21 252,318
07/10/2015 30.83 31.31 30.64 31.16 401,688
07/09/2015 31.21 31.24 30.765 30.78 310,414
07/08/2015 30.74 31.24 30.66 31 445,505
07/07/2015 30.65 31.24 30.65 31 699,526
07/06/2015 30.1 30.52 30.06 30.5 673,631
07/02/2015 30.17 30.51 29.91 30.11 564,523
07/01/2015 29.2 29.66 29.08 29.64 414,521
06/30/2015 29.36 29.39 29.05 29.11 359,581
06/29/2015 29.69 29.98 29.16 29.18 368,791
06/26/2015 29.58 29.86 29.39 29.78 548,903
06/25/2015 30.05 30.1 29.77 29.79 255,262
06/24/2015 30.39 30.56 30.05 30.08 262,351
06/23/2015 30.64 30.68 30.25 30.36 388,904
06/22/2015 30.98 31.07 30.71 30.76 393,767
06/19/2015 30.98 31.06 30.61 30.84 1,208,161
06/18/2015 30.53 31.01 30.53 30.88 354,690
06/17/2015 30.55 30.58 30.21 30.41 526,417
06/16/2015 30.35 30.54 30.15 30.49 242,326
06/15/2015 30.47 30.48 30.16 30.29 247,286
06/12/2015 30.45 30.57 30.39 30.57 303,661
06/11/2015 30.47 30.62 30.42 30.49 202,989
06/10/2015 30.07 30.6 30.01 30.33 231,664
06/09/2015 30.27 30.38 29.94 30.06 183,167
06/08/2015 30.37 30.44 30.18 30.33 165,378
06/05/2015 30.37 30.5 29.83 30.33 226,286
06/04/2015 30.72 30.91 30.58 30.58 512,230
06/03/2015 31.25 31.44 30.7 30.81 421,328
06/02/2015 31.28 31.34 30.98 31.29 239,825
06/01/2015 30.83 31.58 30.83 31.44 286,285
05/29/2015 31.42 31.48 30.93 31.02 555,034
05/28/2015 31.46 31.63 31.34 31.41 406,475
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?