Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Z	AKR	17.33	17.33	17.18	17.29	0.0375	459,068	3,338	15.46	19.18
2024-05-16	Z	AKR	17.29	17.35	17.175	17.26	-0.05	635,094	4,279	15.54	19.08
2024-05-15	Z	AKR	17.56	17.61	17.27	17.31	0.01	600,431	2,603	15.46	19.12
2024-05-14	Z	AKR	17.32	17.39	17.17	17.31	0.15	416,206	2,630	15.47	19.21
2024-05-13	Z	AKR	17.14	17.20	17.04	17.16	0.13	346,287	4,179	15.40	18.88
2024-05-10	Z	AKR	16.88	17.03	16.805	17.03	0.14	546,540	5,516	15.10	18.98
2024-05-09	Z	AKR	16.92	16.955	16.74	16.88	0.04	428,353	3,297	15.00	18.92
2024-05-08	Z	AKR	16.91	17.02	16.74	16.85	-0.305	591,883	4,724	14.97	18.88
2024-05-07	Z	AKR	16.99	17.34	16.99	17.15	0.265	472,045	2,985	15.17	19.21
2024-05-06	Z	AKR	17.06	17.10	16.795	16.89	-0.04	756,765	4,490	14.82	18.87
2024-05-03	Z	AKR	17.60	17.64	16.74	16.92	-0.37	716,443	4,374	15.24	20.92
2024-05-02	Z	AKR	17.37	17.44	17.21	17.30	0.20	702,113	5,598	14.89	19.13
2024-05-01	Z	AKR	17.17	17.50	16.97	17.09	-0.195	794,491	4,369	15.37	18.89
2024-04-30	Z	AKR	16.79	17.90	16.79	17.28	-0.31	1,489,665	8,141	15.47	19.10
2024-04-29	Z	AKR	17.40	17.69	17.40	17.60	0.285	834,842	4,872	14.82	20.19
2024-04-26	Z	AKR	17.36	17.615	17.31	17.32	-0.07	678,206	5,068	14.82	21.57
2024-04-25	Z	AKR	17.31	17.46	17.21	17.38	-0.08	643,280	4,224	14.82	21.57
2024-04-24	Z	AKR	17.56	17.58	17.35	17.46	-0.19	877,725	3,795	14.82	21.57
2024-04-23	Z	AKR	17.38	17.71	17.38	17.66	0.245	1,131,207	5,866	14.35	21.57
2024-04-22	Z	AKR	17.06	17.58	17.04	17.42	0.375	1,280,134	6,721	15.92	21.57
2024-04-19	Z	AKR	16.73	17.13	16.73	17.05	0.29	915,573	5,166	14.35	17.20
2024-04-18	Z	AKR	16.76	16.86	16.65	16.75	0.13	972,795	4,859	14.35	18.45
2024-04-17	Z	AKR	16.68	16.915	16.62	16.64	-0.02	859,565	5,274	14.35	18.34
2024-04-16	Z	AKR	17.13	17.20	16.61	16.66	-0.565	2,121,797	7,435	14.35	18.72
2024-04-15	Z	AKR	17.22	17.50	16.98	17.235	0.135	2,820,130	7,906	14.35	18.92
2024-04-12	Z	AKR	16.92	17.13	16.92	17.10	0.10	1,788,135	6,562	15.28	21.57
2024-04-11	Z	AKR	16.86	17.10	16.66	17.00	0.20	1,067,539	6,152	14.35	18.64
2024-04-10	Z	AKR	16.80	17.03	16.60	16.80	-0.45	1,593,784	6,112	15.02	18.37
2024-04-09	Z	AKR	16.82	17.26	16.765	17.25	0.45	913,938	4,209	15.50	21.64
2024-04-08	Z	AKR	16.64	16.83	16.62	16.81	0.275	639,926	3,542	15.13	18.64
2024-04-05	Z	AKR	16.64	16.64	16.375	16.53	0.22	1,235,396	5,017	14.44	18.41
2024-04-04	Z	AKR	16.57	16.66	16.26	16.31	-0.04	663,255	3,682	15.98	18.15
2024-04-03	Z	AKR	16.23	16.465	16.17	16.36	0.04	942,533	3,611	16.03	18.06
2024-04-02	Z	AKR	16.69	16.69	16.21	16.31	-0.55	1,559,545	4,527	14.67	18.00
2024-04-01	Z	AKR	17.03	17.075	16.71	16.86	-0.13	775,919	4,702	16.52	18.64
2024-03-29	Z	AKR	16.79	17.04	16.79	17.01	0.32	0	0	16.67	17.20
2024-03-28	Z	AKR	16.79	17.04	16.79	17.01	0.32	1,486,787	4,062	16.67	17.20
2024-03-27	Z	AKR	16.14	16.735	16.1283	16.70	0.71	919,483	3,673	14.71	18.54
2024-03-26	Z	AKR	16.29	16.31	16.13	16.16	-0.08	772,738	3,484	14.68	18.13
2024-03-25	Z	AKR	16.54	16.5961	16.22	16.22	-0.22	550,107	3,230	14.68	18.16
2024-03-22	Z	AKR	17.14	17.14	16.41	16.44	-0.669	1,068,849	4,254	14.68	18.32
2024-03-21	Z	AKR	16.77	17.165	16.77	17.09	0.395	1,073,642	4,458	15.21	18.64
2024-03-20	Z	AKR	16.45	16.80	16.39	16.69	0.225	1,081,043	5,540	15.05	18.26
2024-03-19	Z	AKR	16.23	16.50	16.23	16.46	0.12	647,038	3,638	14.87	18.17
2024-03-18	Z	AKR	16.14	16.50	16.13	16.35	0.19	819,525	3,484	16.05	18.08
2024-03-15	Z	AKR	16.15	16.485	16.095	16.17	-0.129	3,875,913	4,879	14.68	18.59
2024-03-14	Z	AKR	16.46	16.485	16.175	16.29	-0.20	922,900	4,597	14.68	17.68
2024-03-13	Z	AKR	16.54	16.7301	16.49	16.51	-0.08	797,199	3,771	14.87	18.27
2024-03-12	Z	AKR	16.47	16.62	16.40	16.58	0.06	953,176	5,042	14.95	18.30
2024-03-11	Z	AKR	16.45	16.58	16.405	16.53	0.02	705,535	3,373	14.68	18.29
2024-03-08	Z	AKR	16.67	16.80	16.39	16.51	0.04	1,023,466	5,481	14.68	18.27
2024-03-07	Z	AKR	16.71	16.71	16.42	16.45	-0.09	731,057	4,184	14.84	18.16
2024-03-06	Z	AKR	16.75	16.75	16.475	16.54	-0.08	1,080,302	4,436	14.85	18.26
2024-03-05	Z	AKR	16.71	16.79	16.54	16.63	-0.133	1,080,970	4,445	14.68	18.59
2024-03-04	Z	AKR	16.73	16.86	16.22	16.75	0.015	980,844	4,652	15.05	18.44
2024-03-01	Z	AKR	16.39	16.78	16.329	16.77	0.38	1,438,953	4,572	14.68	18.59
2024-02-29	Z	AKR	16.79	16.79	16.39	16.39	-0.16	2,779,378	7,267	14.68	18.59
2024-02-28	Z	AKR	16.46	16.869	16.44	16.56	-0.05	2,090,181	4,903	14.68	18.64
2024-02-27	Z	AKR	16.55	16.75	16.52	16.61	0.20	1,327,603	5,970	16.05	18.29
2024-02-26	Z	AKR	16.49	16.62	16.345	16.40	-0.165	804,758	4,437	14.73	18.64
2024-02-23	Z	AKR	16.60	16.71	16.475	16.56	-0.02	1,096,818	3,779	14.79	18.42
2024-02-22	Z	AKR	16.57	16.66	16.47	16.58	-0.04	639,340	3,269	12.65	18.64
2024-02-21	Z	AKR	16.50	16.735	16.45	16.62	0.11	647,152	3,527	12.69	18.64
2024-02-20	Z	AKR	16.72	16.85	16.495	16.51	-0.335	872,526	4,406	12.64	18.34
2024-02-19	Z	AKR	16.60	16.925	16.53	16.85	-0.11	0	0	13.35	18.45