Home > Quotes > AKR > Historical Prices

Historical Stock Prices

AKR 
$28.9
*  
0.32
  negative  
1.12%
Get AKR Alerts
*Delayed - data as of May 17, 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: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
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
02/22/2013 26.85 27.09 26.78 26.99 215,035
02/21/2013 27.08 27.16 26.72 26.73 259,359
02/20/2013 27.18 27.44 27.12 27.12 426,915
02/19/2013 26.81 27.25 26.802 27.25 285,776
02/15/2013 26.99 27.09 26.7 26.81 634,606
02/14/2013 26.93 27 26.79 26.88 212,544
02/13/2013 26.96 27.05 26.75 26.97 310,726
02/12/2013 26.87 26.99 26.7 26.95 193,830
02/11/2013 26.77 26.96 26.61 26.82 245,112
02/08/2013 26.77 26.81 26.58 26.73 239,744
02/07/2013 26.92 27 26.73 26.78 279,934
02/06/2013 26.59 26.96 26.26 26.92 430,317
02/05/2013 26.72 26.81 26.45 26.76 302,775
02/04/2013 26.06 26.62 26.06 26.56 323,112
02/01/2013 26.28 26.43 26.115 26.26 342,037
01/31/2013 26.24 26.24 25.9709 26.14 353,358
01/30/2013 26.41 26.55 26.14 26.22 188,380
01/29/2013 26.16 26.49 26.16 26.47 281,650
01/28/2013 26.08 26.24 25.95 26.22 214,950
01/25/2013 25.91 26.15 25.91 26.07 227,352
01/24/2013 25.8 26.0512 25.78 25.92 237,156
01/23/2013 25.93 25.98 25.79 25.81 165,571
01/22/2013 25.69 25.94 25.68 25.94 188,731
01/18/2013 25.91 26.06 25.54 25.64 665,304
01/17/2013 25.88 26.06 25.82 25.93 174,866
01/16/2013 25.83 25.93 25.78 25.82 204,344
01/15/2013 25.62 25.9 25.62 25.89 188,495
01/14/2013 25.47 25.71 25.47 25.71 176,933
01/11/2013 25.54 25.56 25.36 25.52 357,614
01/10/2013 25.46 25.63 25.44 25.52 402,608
01/09/2013 25.37 25.51 25.32 25.45 302,286
01/08/2013 25.5 25.77 25.32 25.36 172,387
01/07/2013 25.44 25.525 25.31 25.46 313,289
01/04/2013 25.57 25.59 25.31 25.5 601,337
01/03/2013 25.38 25.5599 25.23 25.44 586,927
01/02/2013 25.4 25.52 25.04 25.27 665,598
12/31/2012 24.65 25.09 24.6 25.08 272,292
12/28/2012 24.79 25.05 24.66 24.7 257,584
12/27/2012 24.9 24.9825 24.59 24.88 343,970
12/26/2012 25.2 25.33 24.98 25.03 269,170
12/24/2012 25.43 25.43 25.05 25.25 220,455
12/21/2012 25.26 25.73 25 25.45 1,757,542
12/20/2012 25.28 25.535 25.142 25.38 447,694
12/19/2012 25.28 25.5 25.17 25.24 248,508
12/18/2012 25.15 25.41 25.09 25.29 238,237
12/17/2012 25.01 25.18 24.85 25.12 281,945
12/14/2012 25.1 25.17 24.86 25.04 293,799
12/13/2012 25.19 25.22 24.92 25.02 284,231
12/12/2012 25.58 25.7 25.18 25.25 548,334
12/11/2012 25.53 25.6 25.37 25.6 345,099
12/10/2012 25.59 25.76 25.31 25.4 476,026
12/07/2012 25.31 25.75 25.07 25.48 1,514,952
12/06/2012 24.69 24.95 24.69 24.94 774,311
12/05/2012 24.91 24.91 24.535 24.62 448,032
12/04/2012 24.83 24.96 24.68 24.83 312,989
12/03/2012 24.91 25.02 24.65 24.83 421,011
11/30/2012 24.86 25.08 24.72 24.82 550,432
11/29/2012 24.99 24.99 24.66 24.85 316,974
11/28/2012 24.9 25.02 24.61 24.85 237,313
11/27/2012 25.14 25.14 24.77 24.9 275,112
11/26/2012 24.95 25.31 24.94 25.14 350,202
11/23/2012 24.94 25.11 24.8014 25.08 119,776
11/21/2012 24.98 24.99 24.7 24.83 260,074
11/20/2012 24.71 24.99 24.53 24.89 263,578
11/19/2012 24.64 24.87 24.48 24.68 559,859
11/16/2012 24.09 24.52 23.91 24.45 487,547
11/15/2012 24.32 24.63 24.01 24.14 404,516
11/14/2012 24.9 25.06 24.31 24.38 369,585
11/13/2012 24.84 24.96 24.71 24.79 178,509
11/12/2012 25.08 25.0888 24.61 24.77 295,410
11/09/2012 24.93 25.1 24.742 24.95 397,678
11/08/2012 25.29 25.34 24.92 25.06 367,459
11/07/2012 25.56 25.61 25.23 25.26 219,546
11/06/2012 25.83 25.83 25.54 25.75 281,080
11/05/2012 25.75 25.81 25.34 25.72 720,102
11/02/2012 25.82 25.82 25.62 25.69 544,662
11/01/2012 25.66 25.91 25.31 25.64 619,208
10/31/2012 25.61 25.74 25.27 25.68 498,876
10/26/2012 25.73 25.74 25.28 25.53 2,248,302
10/25/2012 25.79 25.85 25.25 25.66 475,409
10/24/2012 25.27 25.73 24.93 25.63 749,764
10/23/2012 25.36 25.42 25.07 25.27 154,022
10/22/2012 25.54 25.67 25.3801 25.53 303,492
10/19/2012 25.48 25.77 25.4 25.54 505,846
10/18/2012 25.34 25.81 25.34 25.58 324,018
10/17/2012 25.52 25.57 25.31 25.42 139,407
10/16/2012 25.46 25.79 25.46 25.52 339,367
10/15/2012 25.14 25.47 24.77 25.36 465,474
10/12/2012 25.16 25.37 24.94 25.08 587,686
10/11/2012 25.08 25.23 25.01 25.11 275,734
10/10/2012 24.82 25.05 24.74 24.96 278,082
10/09/2012 24.7 24.89 24.65 24.82 245,301
10/08/2012 24.57 24.71 24.54 24.65 62,524
10/05/2012 24.76 24.9 24.63 24.65 140,103
10/04/2012 24.67 24.77 24.44 24.74 228,858
10/03/2012 24.56 24.85 24.51 24.63 241,979
10/02/2012 24.56 24.62 24.32 24.49 233,564
10/01/2012 24.9 24.9 24.2 24.49 427,976
09/28/2012 25 25.09 24.79 24.82 313,798
09/27/2012 25.13 25.29 25 25.1 168,531
09/26/2012 25.11 25.31 25.04 25.07 256,173
09/25/2012 25.49 25.57 25.12 25.13 358,912
09/24/2012 25.56 25.64 25.41 25.43 222,024
09/21/2012 25.62 25.65 25.42 25.52 452,704
09/20/2012 25.6 25.67 25.32 25.44 1,163,938
09/19/2012 25.96 25.96 25.64 25.64 351,386
09/18/2012 25.76 26.05 25.73 25.92 226,387
09/17/2012 25.68 25.83 25.65 25.8 211,084
09/14/2012 25.67 25.83 25.6 25.66 199,552
09/13/2012 25.25 25.64 25.25 25.56 251,068
09/12/2012 25.17 25.35 24.992 25.28 160,827
09/11/2012 25.07 25.24 25.01 25.21 134,629
09/10/2012 24.96 25.13 24.91 25.07 162,837
09/07/2012 25.13 25.22 24.98 25.11 373,338
09/06/2012 24.98 25.0825 24.87 25 224,741
09/05/2012 24.82 24.97 24.75 24.82 276,092
09/04/2012 24.85 24.975 24.77 24.9 447,795
08/31/2012 24.8 24.9 24.36 24.9 1,503,290
08/30/2012 24.71 24.77 24.57 24.73 119,089
08/29/2012 24.73 24.83 24.57 24.77 175,980
08/28/2012 24.65 24.78 24.44 24.75 268,361
08/27/2012 24.46 24.69 24.38 24.64 538,522
08/24/2012 24.14 24.34 24.06 24.31 202,441
08/23/2012 24.32 24.43 24.15 24.2 170,411
08/22/2012 24.21 24.5 24.16 24.38 481,724
08/21/2012 24.26 24.42 24.19 24.29 226,349
08/20/2012 24.29 24.31 24.07 24.23 226,337
08/17/2012 24.06 24.34 24.06 24.33 147,701
08/16/2012 23.97 24.15 23.78 24.15 237,082
08/15/2012 23.84 24.05 23.72 24 243,570
08/14/2012 23.89 24 23.73 23.84 274,939
08/13/2012 23.69 23.92 23.6 23.83 206,907
08/10/2012 23.77 23.86 23.65 23.73 224,057
08/09/2012 23.79 23.96 23.74 23.78 230,898
08/08/2012 23.81 23.97 23.76 23.79 362,722
08/07/2012 24.09 24.2 23.84 23.84 216,333
08/06/2012 24.19 24.25 23.99 24 155,140
08/03/2012 24.11 24.33 24.08 24.13 203,324
08/02/2012 23.76 23.95 23.76 23.89 228,681
08/01/2012 23.99 24.18 23.85 23.9 355,221
07/31/2012 23.87 24.04 23.86 23.94 521,334
07/30/2012 23.61 23.98 23.49 23.91 511,002
07/27/2012 23.31 23.72 23.29 23.55 586,055
07/26/2012 23.48 23.75 23.115 23.28 789,188
07/25/2012 23.43 23.79 23 23.2 451,593
07/24/2012 23.26 23.26 23 23.17 210,053
07/23/2012 23.09 23.21 23.03 23.19 152,161
07/20/2012 23.34 23.46 23.17 23.4 209,495
07/19/2012 23.84 23.85 23.44 23.52 71,793
07/18/2012 23.68 23.85 23.6798 23.8 179,385
07/17/2012 23.82 23.88 23.5 23.8 295,577
07/16/2012 23.54 23.73 23.47 23.7 192,545
07/13/2012 23.54 23.73 23.46 23.56 197,339
07/12/2012 23.37 23.61 23.29 23.46 436,713
07/11/2012 23.61 23.66 23.41 23.47 154,207
07/10/2012 24.03 24.03 23.49 23.58 290,156
07/09/2012 23.65 23.84 23.59 23.82 188,420
07/06/2012 23.5 23.78 23.5 23.75 95,667
07/05/2012 23.76 23.99 23.62 23.75 87,795
07/03/2012 23.54 23.86 23.54 23.82 206,588
07/02/2012 23.34 23.64 23.19 23.62 288,086
06/29/2012 23.13 23.19 23.02 23.18 270,069
06/28/2012 22.51 22.77 22.36 22.77 202,183
06/27/2012 22.51 22.76 22.5 22.6 310,328
06/26/2012 22.75 22.87 22.57 22.62 401,886
06/25/2012 22.5 22.77 22.45 22.69 203,046
06/22/2012 22.94 22.97 22.69 22.76 1,406,489
06/21/2012 22.99 23.06 22.67 22.78 389,688
06/20/2012 23 23.16 22.87 22.96 165,067
06/19/2012 22.92 23.16 22.9 23 330,183
06/18/2012 22.74 23.12 22.68 22.9 175,185
06/15/2012 22.89 22.91 22.79 22.86 369,957
06/14/2012 22.41 22.9 22.41 22.83 233,927
06/13/2012 22.64 22.69 22.3 22.45 570,135
06/12/2012 22.46 22.68 22.27 22.68 174,960
06/11/2012 23.12 23.2 22.37 22.38 247,723
06/08/2012 22.69 23 22.69 22.9 168,751
06/07/2012 23.17 23.2 22.73 22.74 340,151
06/06/2012 22.57 22.92 22.41 22.92 334,859
06/05/2012 21.92 22.41 21.86 22.38 370,742
06/04/2012 22.14 22.24 21.88 21.97 462,346
06/01/2012 21.96 22.21 21.91 21.99 583,220
05/31/2012 22.46 22.64 22.15 22.37 1,314,393
05/30/2012 22.58 22.64 22.33 22.39 1,076,336
05/29/2012 22.4 22.71 22.38 22.71 498,917
05/25/2012 22.23 22.44 22.1 22.34 450,295
05/24/2012 22.03 22.25 21.86 22.25 147,693
05/23/2012 21.88 22.08 21.71 22.05 117,941
05/22/2012 22.03 22.18 21.93 22.02 177,260
05/21/2012 21.78 22.12 21.68 22.02 186,297
05/18/2012 22.05 22.28 21.705 21.78 232,205
05/17/2012 22.57 22.62 22.07 22.08 269,587
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.