Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
AKE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 97.35 | 0.70 | 0.72% | 97.00 | 98.05 | 96.15 | 105,852 |
| Apr 17 2024 | 96.65 | 1.00 | 1.05% | 95.70 | 97.35 | 95.70 | 107,668 |
| Apr 16 2024 | 95.65 | -2.15 | -2.20% | 96.45 | 96.95 | 95.25 | 144,986 |
| Apr 15 2024 | 97.80 | 0.35 | 0.36% | 97.35 | 99.15 | 97.35 | 122,385 |
| Apr 12 2024 | 97.45 | 0.80 | 0.83% | 97.45 | 98.75 | 96.90 | 123,643 |
| Apr 11 2024 | 96.65 | -1.15 | -1.18% | 97.75 | 98.60 | 96.30 | 123,320 |
| Apr 10 2024 | 97.80 | 1.35 | 1.40% | 97.10 | 98.35 | 96.20 | 145,531 |
| Apr 09 2024 | 96.45 | -2.45 | -2.48% | 99.00 | 99.30 | 95.80 | 234,951 |
| Apr 08 2024 | 98.90 | -0.80 | -0.80% | 98.00 | 99.80 | 97.50 | 151,072 |
| Apr 05 2024 | 99.70 | -3.10 | -3.02% | 101.10 | 101.50 | 99.65 | 223,588 |
| Apr 04 2024 | 102.80 | 1.30 | 1.28% | 101.70 | 103.20 | 101.40 | 195,719 |
| Apr 03 2024 | 101.50 | 3.10 | 3.15% | 98.50 | 101.50 | 98.50 | 186,544 |
| Apr 02 2024 | 98.40 | 0.86 | 0.88% | 97.65 | 100.50 | 97.65 | 184,662 |
| Mar 28 2024 | 97.54 | -0.18 | -0.18% | 97.78 | 98.36 | 97.32 | 99,055 |
| Mar 27 2024 | 97.72 | 1.96 | 2.05% | 95.34 | 97.98 | 95.34 | 164,663 |
| Mar 26 2024 | 95.76 | 1.18 | 1.25% | 94.30 | 95.78 | 93.62 | 153,234 |
| Mar 25 2024 | 94.58 | -0.40 | -0.42% | 94.82 | 95.02 | 93.88 | 90,288 |
| Mar 22 2024 | 94.98 | 0.04 | 0.04% | 94.70 | 95.32 | 94.52 | 102,955 |
| Mar 21 2024 | 94.94 | 1.86 | 2.00% | 95.70 | 96.00 | 94.54 | 187,351 |
| Mar 20 2024 | 93.08 | 0.60 | 0.65% | 92.20 | 93.52 | 91.88 | 119,165 |
| Mar 19 2024 | 92.48 | 0.74 | 0.81% | 91.42 | 92.78 | 91.18 | 104,365 |
| Mar 18 2024 | 91.74 | -0.10 | -0.11% | 92.00 | 92.42 | 91.28 | 89,241 |
| Mar 15 2024 | 91.84 | 0.66 | 0.72% | 91.22 | 92.62 | 91.22 | 294,177 |
| Mar 14 2024 | 91.18 | -2.10 | -2.25% | 93.28 | 93.50 | 91.08 | 127,794 |
| Mar 13 2024 | 93.28 | 0.38 | 0.41% | 93.28 | 93.84 | 92.56 | 117,093 |
| Mar 12 2024 | 92.90 | 1.76 | 1.93% | 91.48 | 93.36 | 91.36 | 104,692 |
| Mar 11 2024 | 91.14 | -1.52 | -1.64% | 92.06 | 92.76 | 90.56 | 97,163 |
| Mar 08 2024 | 92.66 | 0.58 | 0.63% | 92.02 | 92.82 | 91.64 | 133,322 |
| Mar 07 2024 | 92.08 | 1.78 | 1.97% | 89.90 | 92.72 | 89.60 | 156,667 |
| Mar 06 2024 | 90.30 | -2.02 | -2.19% | 91.40 | 92.44 | 90.30 | 222,861 |
| Mar 05 2024 | 92.32 | 1.58 | 1.74% | 90.58 | 92.60 | 90.54 | 184,931 |
| Mar 04 2024 | 90.74 | -3.48 | -3.69% | 93.48 | 93.72 | 90.74 | 275,764 |
| Mar 01 2024 | 94.22 | -1.54 | -1.61% | 95.22 | 95.56 | 93.24 | 228,594 |
| Feb 29 2024 | 95.76 | -2.68 | -2.72% | 97.00 | 97.42 | 94.38 | 402,442 |
| Feb 28 2024 | 98.44 | -0.98 | -0.99% | 99.12 | 99.12 | 96.88 | 225,588 |
| Feb 27 2024 | 99.42 | 0.08 | 0.08% | 98.90 | 100.20 | 98.90 | 82,597 |
| Feb 26 2024 | 99.34 | -1.46 | -1.45% | 100.20 | 100.75 | 98.86 | 88,714 |
| Feb 23 2024 | 100.80 | 2.64 | 2.69% | 98.24 | 101.15 | 98.24 | 154,649 |
| Feb 22 2024 | 98.16 | 1.46 | 1.51% | 97.50 | 98.52 | 97.12 | 118,660 |
| Feb 21 2024 | 96.70 | 0.26 | 0.27% | 96.18 | 97.04 | 96.04 | 67,918 |
| Feb 20 2024 | 96.44 | -0.68 | -0.70% | 97.14 | 97.14 | 96.10 | 112,441 |
| Feb 19 2024 | 97.12 | -1.18 | -1.20% | 98.60 | 98.62 | 96.30 | 91,206 |
| Feb 16 2024 | 98.30 | 0.42 | 0.43% | 97.94 | 98.78 | 97.70 | 87,340 |
| Feb 15 2024 | 97.88 | 0.98 | 1.01% | 97.28 | 98.16 | 97.26 | 99,810 |
| Feb 14 2024 | 96.90 | -0.46 | -0.47% | 97.16 | 97.46 | 96.32 | 81,437 |
| Feb 13 2024 | 97.36 | -1.36 | -1.38% | 98.86 | 98.86 | 96.66 | 110,337 |
| Feb 12 2024 | 98.72 | 1.46 | 1.50% | 97.90 | 98.90 | 97.90 | 116,782 |
| Feb 09 2024 | 97.26 | -0.82 | -0.84% | 98.48 | 98.58 | 97.14 | 89,336 |
| Feb 08 2024 | 98.08 | 0.78 | 0.80% | 97.56 | 99.22 | 97.40 | 115,749 |
| Feb 07 2024 | 97.30 | -1.96 | -1.97% | 99.00 | 99.26 | 97.28 | 83,366 |
| Feb 06 2024 | 99.26 | 0.60 | 0.61% | 98.98 | 99.32 | 98.26 | 131,116 |
| Feb 05 2024 | 98.66 | -0.46 | -0.46% | 99.26 | 99.64 | 98.62 | 72,649 |
| Feb 02 2024 | 99.12 | -1.48 | -1.47% | 101.10 | 101.55 | 99.12 | 141,863 |
| Feb 01 2024 | 100.60 | -0.70 | -0.69% | 100.40 | 101.15 | 99.98 | 78,586 |
| Jan 31 2024 | 101.30 | -1.05 | -1.03% | 102.45 | 102.45 | 100.95 | 125,619 |
| Jan 30 2024 | 102.35 | 0.30 | 0.29% | 102.50 | 102.80 | 101.25 | 169,011 |
| Jan 29 2024 | 102.05 | -1.00 | -0.97% | 102.70 | 102.90 | 101.15 | 131,051 |
| Jan 26 2024 | 103.05 | 2.20 | 2.18% | 101.40 | 103.90 | 101.15 | 164,556 |
| Jan 25 2024 | 100.85 | 0.50 | 0.50% | 100.30 | 101.05 | 99.46 | 110,628 |
| Jan 24 2024 | 100.35 | 1.49 | 1.51% | 99.10 | 100.65 | 98.64 | 142,653 |
| Jan 23 2024 | 98.86 | -0.44 | -0.44% | 99.56 | 99.86 | 98.64 | 147,080 |
| Jan 22 2024 | 99.30 | -0.14 | -0.14% | 99.80 | 100.35 | 98.32 | 86,069 |
