Akili Inc NASDAQ:AKLI Historical Prices

Below are the 671 trading days of historical prices for AKLI.

# Exchange Symbol Date Open High Low Close
671 NASDAQ AKLI Mon, Mar 4, 2024 0.33 0.37 0.32 0.34
670 NASDAQ AKLI Fri, Mar 1, 2024 0.36 0.37 0.32 0.35
669 NASDAQ AKLI Thu, Feb 29, 2024 0.41 0.41 0.38 0.38
668 NASDAQ AKLI Wed, Feb 28, 2024 0.43 0.44 0.38 0.42
667 NASDAQ AKLI Tue, Feb 27, 2024 0.43 0.49 0.38 0.47
666 NASDAQ AKLI Mon, Feb 26, 2024 0.65 0.74 0.44 0.45
665 NASDAQ AKLI Fri, Feb 23, 2024 0.23 0.23 0.19 0.22
664 NASDAQ AKLI Thu, Feb 22, 2024 0.23 0.25 0.22 0.22
663 NASDAQ AKLI Wed, Feb 21, 2024 0.25 0.25 0.21 0.22
662 NASDAQ AKLI Tue, Feb 20, 2024 0.24 0.25 0.22 0.24
661 NASDAQ AKLI Fri, Feb 16, 2024 0.23 0.25 0.21 0.24
660 NASDAQ AKLI Thu, Feb 15, 2024 0.23 0.23 0.21 0.23
659 NASDAQ AKLI Wed, Feb 14, 2024 0.23 0.24 0.22 0.22
658 NASDAQ AKLI Tue, Feb 13, 2024 0.24 0.25 0.22 0.24
657 NASDAQ AKLI Mon, Feb 12, 2024 0.24 0.25 0.22 0.23
656 NASDAQ AKLI Fri, Feb 9, 2024 0.24 0.25 0.23 0.24
655 NASDAQ AKLI Thu, Feb 8, 2024 0.24 0.24 0.24 0.24
654 NASDAQ AKLI Wed, Feb 7, 2024 0.24 0.24 0.24 0.24
653 NASDAQ AKLI Tue, Feb 6, 2024 0.23 0.24 0.22 0.24
652 NASDAQ AKLI Mon, Feb 5, 2024 0.26 0.26 0.21 0.24
651 NASDAQ AKLI Fri, Feb 2, 2024 0.24 0.26 0.24 0.26
650 NASDAQ AKLI Thu, Feb 1, 2024 0.25 0.26 0.24 0.25
649 NASDAQ AKLI Wed, Jan 31, 2024 0.27 0.28 0.25 0.25
648 NASDAQ AKLI Tue, Jan 30, 2024 0.27 0.28 0.26 0.27
647 NASDAQ AKLI Mon, Jan 29, 2024 0.27 0.28 0.26 0.27
646 NASDAQ AKLI Fri, Jan 26, 2024 0.26 0.32 0.25 0.28
645 NASDAQ AKLI Thu, Jan 25, 2024 0.28 0.28 0.26 0.26
644 NASDAQ AKLI Wed, Jan 24, 2024 0.30 0.30 0.28 0.28
643 NASDAQ AKLI Tue, Jan 23, 2024 0.30 0.31 0.29 0.30
642 NASDAQ AKLI Mon, Jan 22, 2024 0.31 0.32 0.29 0.30
641 NASDAQ AKLI Fri, Jan 19, 2024 0.34 0.37 0.29 0.32
640 NASDAQ AKLI Thu, Jan 18, 2024 0.33 0.37 0.33 0.35
639 NASDAQ AKLI Wed, Jan 17, 2024 0.36 0.36 0.33 0.33
638 NASDAQ AKLI Tue, Jan 16, 2024 0.38 0.38 0.35 0.36
637 NASDAQ AKLI Fri, Jan 12, 2024 0.41 0.41 0.33 0.40
636 NASDAQ AKLI Thu, Jan 11, 2024 0.41 0.41 0.40 0.41
635 NASDAQ AKLI Wed, Jan 10, 2024 0.41 0.41 0.40 0.41
634 NASDAQ AKLI Tue, Jan 9, 2024 0.41 0.42 0.40 0.41
633 NASDAQ AKLI Mon, Jan 8, 2024 0.44 0.44 0.39 0.41
632 NASDAQ AKLI Fri, Jan 5, 2024 0.47 0.48 0.45 0.46
631 NASDAQ AKLI Thu, Jan 4, 2024 0.48 0.48 0.45 0.48
630 NASDAQ AKLI Wed, Jan 3, 2024 0.48 0.49 0.47 0.48
629 NASDAQ AKLI Tue, Jan 2, 2024 0.49 0.49 0.48 0.48
628 NASDAQ AKLI Fri, Dec 29, 2023 0.46 0.50 0.45 0.49
627 NASDAQ AKLI Thu, Dec 28, 2023 0.48 0.49 0.47 0.48
626 NASDAQ AKLI Wed, Dec 27, 2023 0.51 0.51 0.46 0.50
625 NASDAQ AKLI Tue, Dec 26, 2023 0.56 0.56 0.49 0.51
624 NASDAQ AKLI Fri, Dec 22, 2023 0.48 0.53 0.46 0.51
623 NASDAQ AKLI Thu, Dec 21, 2023 0.49 0.49 0.46 0.48
622 NASDAQ AKLI Wed, Dec 20, 2023 0.43 0.54 0.42 0.49
621 NASDAQ AKLI Tue, Dec 19, 2023 0.50 0.52 0.42 0.45
620 NASDAQ AKLI Mon, Dec 18, 2023 0.50 0.53 0.42 0.48
619 NASDAQ AKLI Fri, Dec 15, 2023 0.45 0.45 0.41 0.42
618 NASDAQ AKLI Thu, Dec 14, 2023 0.39 0.46 0.39 0.41
617 NASDAQ AKLI Wed, Dec 13, 2023 0.43 0.43 0.38 0.39
616 NASDAQ AKLI Tue, Dec 12, 2023 0.42 0.42 0.38 0.40
615 NASDAQ AKLI Mon, Dec 11, 2023 0.43 0.43 0.37 0.39
614 NASDAQ AKLI Fri, Dec 8, 2023 0.42 0.42 0.38 0.41
613 NASDAQ AKLI Thu, Dec 7, 2023 0.43 0.43 0.28 0.40
612 NASDAQ AKLI Wed, Dec 6, 2023 0.46 0.49 0.42 0.44
611 NASDAQ AKLI Tue, Dec 5, 2023 0.48 0.50 0.47 0.47
610 NASDAQ AKLI Mon, Dec 4, 2023 0.51 0.51 0.47 0.48
609 NASDAQ AKLI Fri, Dec 1, 2023 0.46 0.50 0.46 0.49
608 NASDAQ AKLI Thu, Nov 30, 2023 0.48 0.50 0.48 0.50
607 NASDAQ AKLI Wed, Nov 29, 2023 0.46 0.50 0.46 0.48
606 NASDAQ AKLI Tue, Nov 28, 2023 0.50 0.50 0.47 0.47
605 NASDAQ AKLI Mon, Nov 27, 2023 0.47 0.51 0.47 0.48
604 NASDAQ AKLI Fri, Nov 24, 2023 0.50 0.51 0.48 0.50
603 NASDAQ AKLI Wed, Nov 22, 2023 0.50 0.50 0.50 0.50
602 NASDAQ AKLI Tue, Nov 21, 2023 0.50 0.51 0.49 0.50
601 NASDAQ AKLI Mon, Nov 20, 2023 0.43 0.49 0.43 0.49
600 NASDAQ AKLI Fri, Nov 17, 2023 0.40 0.45 0.40 0.45
599 NASDAQ AKLI Thu, Nov 16, 2023 0.42 0.46 0.42 0.46
598 NASDAQ AKLI Wed, Nov 15, 2023 0.43 0.45 0.41 0.43
597 NASDAQ AKLI Tue, Nov 14, 2023 0.41 0.45 0.39 0.42
596 NASDAQ AKLI Mon, Nov 13, 2023 0.45 0.45 0.42 0.45
595 NASDAQ AKLI Fri, Nov 10, 2023 0.46 0.46 0.41 0.43
594 NASDAQ AKLI Thu, Nov 9, 2023 0.43 0.47 0.43 0.46
593 NASDAQ AKLI Wed, Nov 8, 2023 0.45 0.46 0.43 0.46
592 NASDAQ AKLI Tue, Nov 7, 2023 0.43 0.46 0.42 0.45
591 NASDAQ AKLI Mon, Nov 6, 2023 0.43 0.45 0.39 0.42
590 NASDAQ AKLI Fri, Nov 3, 2023 0.37 0.45 0.36 0.43
589 NASDAQ AKLI Thu, Nov 2, 2023 0.38 0.41 0.33 0.39
588 NASDAQ AKLI Wed, Nov 1, 2023 0.36 0.38 0.33 0.37
587 NASDAQ AKLI Tue, Oct 31, 2023 0.38 0.39 0.34 0.36
586 NASDAQ AKLI Mon, Oct 30, 2023 0.45 0.45 0.37 0.38
585 NASDAQ AKLI Fri, Oct 27, 2023 0.45 0.45 0.41 0.42
584 NASDAQ AKLI Thu, Oct 26, 2023 0.45 0.47 0.44 0.45
583 NASDAQ AKLI Wed, Oct 25, 2023 0.47 0.50 0.47 0.49
582 NASDAQ AKLI Tue, Oct 24, 2023 0.48 0.51 0.47 0.50
581 NASDAQ AKLI Mon, Oct 23, 2023 0.51 0.51 0.46 0.48
580 NASDAQ AKLI Fri, Oct 20, 2023 0.47 0.50 0.46 0.47
579 NASDAQ AKLI Thu, Oct 19, 2023 0.51 0.51 0.47 0.47
578 NASDAQ AKLI Wed, Oct 18, 2023 0.50 0.51 0.47 0.51
577 NASDAQ AKLI Tue, Oct 17, 2023 0.46 0.51 0.46 0.49
576 NASDAQ AKLI Mon, Oct 16, 2023 0.50 0.50 0.47 0.48
575 NASDAQ AKLI Fri, Oct 13, 2023 0.53 0.53 0.47 0.47
574 NASDAQ AKLI Thu, Oct 12, 2023 0.48 0.48 0.47 0.47
573 NASDAQ AKLI Wed, Oct 11, 2023 0.52 0.52 0.48 0.49
572 NASDAQ AKLI Tue, Oct 10, 2023 0.53 0.53 0.47 0.47
571 NASDAQ AKLI Mon, Oct 9, 2023 0.49 0.51 0.48 0.51
570 NASDAQ AKLI Fri, Oct 6, 2023 0.48 0.53 0.48 0.51
569 NASDAQ AKLI Thu, Oct 5, 2023 0.50 0.55 0.50 0.50
568 NASDAQ AKLI Wed, Oct 4, 2023 0.46 0.56 0.46 0.50
567 NASDAQ AKLI Tue, Oct 3, 2023 0.52 0.56 0.48 0.51
566 NASDAQ AKLI Mon, Oct 2, 2023 0.54 0.54 0.51 0.52
565 NASDAQ AKLI Fri, Sep 29, 2023 0.54 0.56 0.53 0.55
564 NASDAQ AKLI Thu, Sep 28, 2023 0.54 0.58 0.54 0.55
563 NASDAQ AKLI Wed, Sep 27, 2023 0.57 0.58 0.54 0.55
562 NASDAQ AKLI Tue, Sep 26, 2023 0.58 0.65 0.45 0.54
561 NASDAQ AKLI Mon, Sep 25, 2023 0.57 0.66 0.55 0.59
560 NASDAQ AKLI Fri, Sep 22, 2023 0.55 0.61 0.54 0.55
559 NASDAQ AKLI Thu, Sep 21, 2023 0.64 0.65 0.53 0.55
558 NASDAQ AKLI Wed, Sep 20, 2023 0.67 0.75 0.65 0.65
557 NASDAQ AKLI Tue, Sep 19, 2023 0.79 0.79 0.67 0.74
556 NASDAQ AKLI Mon, Sep 18, 2023 0.73 0.78 0.66 0.66
555 NASDAQ AKLI Fri, Sep 15, 2023 0.95 0.99 0.61 0.66
554 NASDAQ AKLI Thu, Sep 14, 2023 0.89 0.93 0.87 0.92
553 NASDAQ AKLI Wed, Sep 13, 2023 0.89 1.02 0.86 0.90
552 NASDAQ AKLI Tue, Sep 12, 2023 0.95 0.98 0.85 0.89
551 NASDAQ AKLI Mon, Sep 11, 2023 0.94 0.94 0.94 0.94
550 NASDAQ AKLI Fri, Sep 8, 2023 1.04 1.08 1.00 1.07
549 NASDAQ AKLI Thu, Sep 7, 2023 1.00 1.05 1.00 1.02
548 NASDAQ AKLI Wed, Sep 6, 2023 1.03 1.07 0.99 1.03
547 NASDAQ AKLI Tue, Sep 5, 2023 1.03 1.07 1.00 1.05
546 NASDAQ AKLI Fri, Sep 1, 2023 1.04 1.04 0.99 0.99
545 NASDAQ AKLI Thu, Aug 31, 2023 0.96 1.08 0.96 0.98
544 NASDAQ AKLI Wed, Aug 30, 2023 1.00 1.01 0.97 0.98
543 NASDAQ AKLI Tue, Aug 29, 2023 0.97 1.02 0.96 0.99
542 NASDAQ AKLI Mon, Aug 28, 2023 0.91 0.96 0.91 0.94
541 NASDAQ AKLI Fri, Aug 25, 2023 0.95 0.95 0.90 0.95
540 NASDAQ AKLI Thu, Aug 24, 2023 0.91 0.97 0.87 0.95
539 NASDAQ AKLI Wed, Aug 23, 2023 0.91 0.95 0.90 0.95
538 NASDAQ AKLI Tue, Aug 22, 2023 0.95 0.95 0.89 0.95
537 NASDAQ AKLI Mon, Aug 21, 2023 0.95 0.95 0.90 0.95
536 NASDAQ AKLI Fri, Aug 18, 2023 0.98 0.98 0.91 0.95
535 NASDAQ AKLI Thu, Aug 17, 2023 0.99 1.00 0.96 0.99
534 NASDAQ AKLI Wed, Aug 16, 2023 1.04 1.04 0.98 1.01
533 NASDAQ AKLI Tue, Aug 15, 2023 1.07 1.07 0.96 1.05
532 NASDAQ AKLI Mon, Aug 14, 2023 1.05 1.09 1.05 1.06
531 NASDAQ AKLI Fri, Aug 11, 2023 1.08 1.12 1.05 1.08
530 NASDAQ AKLI Thu, Aug 10, 2023 1.11 1.11 1.05 1.11
529 NASDAQ AKLI Wed, Aug 9, 2023 1.13 1.13 1.08 1.10
528 NASDAQ AKLI Tue, Aug 8, 2023 1.17 1.17 1.05 1.12
527 NASDAQ AKLI Mon, Aug 7, 2023 1.16 1.17 1.07 1.07
526 NASDAQ AKLI Fri, Aug 4, 2023 1.12 1.18 1.12 1.14
525 NASDAQ AKLI Thu, Aug 3, 2023 1.21 1.21 1.12 1.13
524 NASDAQ AKLI Wed, Aug 2, 2023 1.21 1.21 1.18 1.21
523 NASDAQ AKLI Tue, Aug 1, 2023 1.21 1.21 1.18 1.21
522 NASDAQ AKLI Mon, Jul 31, 2023 1.21 1.25 1.17 1.19
521 NASDAQ AKLI Fri, Jul 28, 2023 1.17 1.20 1.16 1.20
520 NASDAQ AKLI Thu, Jul 27, 2023 1.18 1.22 1.15 1.16
519 NASDAQ AKLI Wed, Jul 26, 2023 1.17 1.20 1.17 1.20
518 NASDAQ AKLI Tue, Jul 25, 2023 1.18 1.22 1.15 1.18
517 NASDAQ AKLI Mon, Jul 24, 2023 1.16 1.20 1.15 1.18
516 NASDAQ AKLI Fri, Jul 21, 2023 1.09 1.20 1.09 1.17
515 NASDAQ AKLI Thu, Jul 20, 2023 1.11 1.15 1.09 1.10
514 NASDAQ AKLI Wed, Jul 19, 2023 1.17 1.17 1.12 1.13
513 NASDAQ AKLI Tue, Jul 18, 2023 1.09 1.18 1.09 1.16
512 NASDAQ AKLI Mon, Jul 17, 2023 1.13 1.13 1.07 1.09
511 NASDAQ AKLI Fri, Jul 14, 2023 1.20 1.20 1.07 1.10
510 NASDAQ AKLI Thu, Jul 13, 2023 1.20 1.22 1.17 1.19
509 NASDAQ AKLI Wed, Jul 12, 2023 1.21 1.21 1.16 1.17
508 NASDAQ AKLI Tue, Jul 11, 2023 1.16 1.21 1.16 1.17
507 NASDAQ AKLI Mon, Jul 10, 2023 1.17 1.22 1.16 1.18
506 NASDAQ AKLI Fri, Jul 7, 2023 1.18 1.22 1.14 1.19
505 NASDAQ AKLI Thu, Jul 6, 2023 1.15 1.20 1.15 1.16
504 NASDAQ AKLI Wed, Jul 5, 2023 1.13 1.22 1.13 1.17
503 NASDAQ AKLI Mon, Jul 3, 2023 1.10 1.16 1.10 1.16
502 NASDAQ AKLI Fri, Jun 30, 2023 1.17 1.17 1.11 1.11
501 NASDAQ AKLI Thu, Jun 29, 2023 1.13 1.16 1.11 1.15
500 NASDAQ AKLI Wed, Jun 28, 2023 1.14 1.17 1.13 1.14
499 NASDAQ AKLI Tue, Jun 27, 2023 1.14 1.18 1.12 1.16
498 NASDAQ AKLI Mon, Jun 26, 2023 1.16 1.16 1.12 1.15
497 NASDAQ AKLI Fri, Jun 23, 2023 1.16 1.21 1.11 1.19
496 NASDAQ AKLI Thu, Jun 22, 2023 1.16 1.22 1.12 1.13
495 NASDAQ AKLI Wed, Jun 21, 2023 1.28 1.32 1.15 1.15
494 NASDAQ AKLI Tue, Jun 20, 2023 1.40 1.40 1.21 1.21
493 NASDAQ AKLI Fri, Jun 16, 2023 1.29 1.39 1.26 1.39
492 NASDAQ AKLI Thu, Jun 15, 2023 1.33 1.35 1.28 1.28
491 NASDAQ AKLI Wed, Jun 14, 2023 1.39 1.40 1.29 1.31
490 NASDAQ AKLI Tue, Jun 13, 2023 1.28 1.39 1.27 1.33
489 NASDAQ AKLI Mon, Jun 12, 2023 1.36 1.40 1.21 1.26
488 NASDAQ AKLI Fri, Jun 9, 2023 1.32 1.67 1.23 1.42
487 NASDAQ AKLI Thu, Jun 8, 2023 1.21 1.22 1.15 1.15
486 NASDAQ AKLI Wed, Jun 7, 2023 1.22 1.25 1.19 1.20
485 NASDAQ AKLI Tue, Jun 6, 2023 1.20 1.28 1.17 1.24
484 NASDAQ AKLI Mon, Jun 5, 2023 1.25 1.25 1.18 1.21
483 NASDAQ AKLI Fri, Jun 2, 2023 1.16 1.21 1.16 1.17
482 NASDAQ AKLI Thu, Jun 1, 2023 1.18 1.22 1.14 1.18
481 NASDAQ AKLI Wed, May 31, 2023 1.15 1.19 1.15 1.17
480 NASDAQ AKLI Tue, May 30, 2023 1.21 1.24 1.12 1.12
479 NASDAQ AKLI Fri, May 26, 2023 1.29 1.29 1.21 1.24
478 NASDAQ AKLI Thu, May 25, 2023 1.26 1.32 1.23 1.25
477 NASDAQ AKLI Wed, May 24, 2023 1.30 1.30 1.26 1.29
476 NASDAQ AKLI Tue, May 23, 2023 1.28 1.40 1.28 1.31
475 NASDAQ AKLI Mon, May 22, 2023 1.28 1.35 1.27 1.30
474 NASDAQ AKLI Fri, May 19, 2023 1.41 1.43 1.27 1.30
473 NASDAQ AKLI Thu, May 18, 2023 1.38 1.50 1.38 1.45
472 NASDAQ AKLI Wed, May 17, 2023 1.42 1.42 1.34 1.40
471 NASDAQ AKLI Tue, May 16, 2023 1.43 1.44 1.29 1.42
470 NASDAQ AKLI Mon, May 15, 2023 1.37 1.44 1.32 1.44
469 NASDAQ AKLI Fri, May 12, 2023 1.28 1.42 1.23 1.41
468 NASDAQ AKLI Thu, May 11, 2023 1.24 1.34 1.24 1.26
467 NASDAQ AKLI Wed, May 10, 2023 1.27 1.32 1.24 1.25
466 NASDAQ AKLI Tue, May 9, 2023 1.31 1.35 1.17 1.25
465 NASDAQ AKLI Mon, May 8, 2023 1.43 1.45 1.34 1.35
464 NASDAQ AKLI Fri, May 5, 2023 1.40 1.60 1.34 1.47
463 NASDAQ AKLI Thu, May 4, 2023 1.50 1.51 1.25 1.49
462 NASDAQ AKLI Wed, May 3, 2023 1.49 1.65 1.24 1.60
461 NASDAQ AKLI Tue, May 2, 2023 1.14 1.14 1.06 1.09
460 NASDAQ AKLI Mon, May 1, 2023 1.12 1.15 1.06 1.11
459 NASDAQ AKLI Fri, Apr 28, 2023 1.03 1.08 1.03 1.06
458 NASDAQ AKLI Thu, Apr 27, 2023 1.05 1.08 1.03 1.03
457 NASDAQ AKLI Wed, Apr 26, 2023 1.06 1.13 1.05 1.05
456 NASDAQ AKLI Tue, Apr 25, 2023 1.14 1.15 1.05 1.05
455 NASDAQ AKLI Mon, Apr 24, 2023 1.23 1.26 1.15 1.15
454 NASDAQ AKLI Fri, Apr 21, 2023 1.22 1.37 1.22 1.22
453 NASDAQ AKLI Thu, Apr 20, 2023 1.31 1.40 1.22 1.25
452 NASDAQ AKLI Wed, Apr 19, 2023 1.40 1.43 1.30 1.31
451 NASDAQ AKLI Tue, Apr 18, 2023 1.32 1.45 1.32 1.42
450 NASDAQ AKLI Mon, Apr 17, 2023 1.36 1.45 1.27 1.40
449 NASDAQ AKLI Fri, Apr 14, 2023 1.39 1.45 1.27 1.40
448 NASDAQ AKLI Thu, Apr 13, 2023 1.38 1.45 1.37 1.40
447 NASDAQ AKLI Wed, Apr 12, 2023 1.47 1.50 1.37 1.44
446 NASDAQ AKLI Tue, Apr 11, 2023 1.26 1.57 1.26 1.48
445 NASDAQ AKLI Mon, Apr 10, 2023 1.39 1.49 1.36 1.45
444 NASDAQ AKLI Thu, Apr 6, 2023 1.61 1.62 1.35 1.36
443 NASDAQ AKLI Wed, Apr 5, 2023 1.50 1.63 1.50 1.51
442 NASDAQ AKLI Tue, Apr 4, 2023 1.57 1.61 1.49 1.55
441 NASDAQ AKLI Mon, Apr 3, 2023 1.57 1.62 1.54 1.57
440 NASDAQ AKLI Fri, Mar 31, 2023 1.59 1.60 1.53 1.60
439 NASDAQ AKLI Thu, Mar 30, 2023 1.54 1.57 1.51 1.57
438 NASDAQ AKLI Wed, Mar 29, 2023 1.60 1.60 1.50 1.50
437 NASDAQ AKLI Tue, Mar 28, 2023 1.63 1.63 1.47 1.58
436 NASDAQ AKLI Mon, Mar 27, 2023 1.56 1.66 1.55 1.63
435 NASDAQ AKLI Fri, Mar 24, 2023 1.57 1.65 1.44 1.58
434 NASDAQ AKLI Thu, Mar 23, 2023 1.43 1.73 1.40 1.59
433 NASDAQ AKLI Wed, Mar 22, 2023 1.22 1.62 1.22 1.33
432 NASDAQ AKLI Tue, Mar 21, 2023 1.20 1.41 1.20 1.25
431 NASDAQ AKLI Mon, Mar 20, 2023 1.30 1.40 1.21 1.22
430 NASDAQ AKLI Fri, Mar 17, 2023 1.41 1.51 1.28 1.28
429 NASDAQ AKLI Thu, Mar 16, 2023 1.36 1.42 1.36 1.39
428 NASDAQ AKLI Wed, Mar 15, 2023 1.29 1.50 1.28 1.35
427 NASDAQ AKLI Tue, Mar 14, 2023 1.41 1.57 1.32 1.32
426 NASDAQ AKLI Mon, Mar 13, 2023 1.48 1.56 1.40 1.42
425 NASDAQ AKLI Fri, Mar 10, 2023 1.75 1.76 1.50 1.56
424 NASDAQ AKLI Thu, Mar 9, 2023 1.70 1.74 1.62 1.65
423 NASDAQ AKLI Wed, Mar 8, 2023 2.08 2.08 1.67 1.71
422 NASDAQ AKLI Tue, Mar 7, 2023 1.85 1.95 1.72 1.76
421 NASDAQ AKLI Mon, Mar 6, 2023 1.93 1.93 1.83 1.86
420 NASDAQ AKLI Fri, Mar 3, 2023 1.74 1.92 1.67 1.90
419 NASDAQ AKLI Thu, Mar 2, 2023 1.69 1.71 1.68 1.71
418 NASDAQ AKLI Wed, Mar 1, 2023 1.77 1.77 1.62 1.68
417 NASDAQ AKLI Tue, Feb 28, 2023 1.67 1.67 1.61 1.65
416 NASDAQ AKLI Mon, Feb 27, 2023 1.55 1.61 1.55 1.61
415 NASDAQ AKLI Fri, Feb 24, 2023 1.50 1.56 1.49 1.54
414 NASDAQ AKLI Thu, Feb 23, 2023 1.79 1.85 1.46 1.55
413 NASDAQ AKLI Wed, Feb 22, 2023 1.81 1.81 1.67 1.74
412 NASDAQ AKLI Tue, Feb 21, 2023 1.82 1.83 1.68 1.75
411 NASDAQ AKLI Fri, Feb 17, 2023 1.71 1.98 1.70 1.80
410 NASDAQ AKLI Thu, Feb 16, 2023 1.67 1.71 1.60 1.68
409 NASDAQ AKLI Wed, Feb 15, 2023 1.75 1.79 1.70 1.70
408 NASDAQ AKLI Tue, Feb 14, 2023 1.75 1.80 1.74 1.80
407 NASDAQ AKLI Mon, Feb 13, 2023 2.03 2.03 1.69 1.73
406 NASDAQ AKLI Fri, Feb 10, 2023 2.04 2.10 1.98 2.00
405 NASDAQ AKLI Thu, Feb 9, 2023 2.16 2.20 2.03 2.08
404 NASDAQ AKLI Wed, Feb 8, 2023 1.90 2.19 1.90 2.18
403 NASDAQ AKLI Tue, Feb 7, 2023 2.01 2.07 1.85 1.90
402 NASDAQ AKLI Mon, Feb 6, 2023 1.90 2.15 1.88 2.01
401 NASDAQ AKLI Fri, Feb 3, 2023 1.73 1.93 1.65 1.92
400 NASDAQ AKLI Thu, Feb 2, 2023 1.57 1.67 1.57 1.64
399 NASDAQ AKLI Wed, Feb 1, 2023 1.63 1.63 1.57 1.57
398 NASDAQ AKLI Tue, Jan 31, 2023 1.47 1.62 1.47 1.58
397 NASDAQ AKLI Mon, Jan 30, 2023 1.46 1.54 1.44 1.48
396 NASDAQ AKLI Fri, Jan 27, 2023 1.44 1.53 1.44 1.45
395 NASDAQ AKLI Thu, Jan 26, 2023 1.43 1.46 1.37 1.39
394 NASDAQ AKLI Wed, Jan 25, 2023 1.31 1.42 1.31 1.40
393 NASDAQ AKLI Tue, Jan 24, 2023 1.52 1.52 1.29 1.31
392 NASDAQ AKLI Mon, Jan 23, 2023 1.48 1.50 1.42 1.47
391 NASDAQ AKLI Fri, Jan 20, 2023 1.55 1.55 1.40 1.46
390 NASDAQ AKLI Thu, Jan 19, 2023 1.47 1.47 1.41 1.43
389 NASDAQ AKLI Wed, Jan 18, 2023 1.50 1.51 1.43 1.45
388 NASDAQ AKLI Tue, Jan 17, 2023 1.53 1.53 1.41 1.52
387 NASDAQ AKLI Fri, Jan 13, 2023 1.43 1.53 1.40 1.48
386 NASDAQ AKLI Thu, Jan 12, 2023 1.58 1.58 1.38 1.41
385 NASDAQ AKLI Wed, Jan 11, 2023 1.35 1.55 1.25 1.55
384 NASDAQ AKLI Tue, Jan 10, 2023 1.13 1.34 1.13 1.32
383 NASDAQ AKLI Mon, Jan 9, 2023 1.16 1.16 1.12 1.13
382 NASDAQ AKLI Fri, Jan 6, 2023 1.30 1.30 1.07 1.16
381 NASDAQ AKLI Thu, Jan 5, 2023 1.12 1.38 1.04 1.35
380 NASDAQ AKLI Wed, Jan 4, 2023 1.08 1.11 1.04 1.08
379 NASDAQ AKLI Tue, Jan 3, 2023 1.18 1.18 1.04 1.10
378 NASDAQ AKLI Fri, Dec 30, 2022 1.07 1.12 0.96 1.12
377 NASDAQ AKLI Thu, Dec 29, 2022 1.03 1.03 0.86 1.03
376 NASDAQ AKLI Wed, Dec 28, 2022 1.07 1.07 0.97 0.97
375 NASDAQ AKLI Tue, Dec 27, 2022 1.13 1.14 0.99 1.00
374 NASDAQ AKLI Fri, Dec 23, 2022 1.05 1.19 1.05 1.16
373 NASDAQ AKLI Thu, Dec 22, 2022 1.00 1.11 1.00 1.07
372 NASDAQ AKLI Wed, Dec 21, 2022 1.02 1.13 1.02 1.07
371 NASDAQ AKLI Tue, Dec 20, 2022 1.14 1.14 1.00 1.04
370 NASDAQ AKLI Mon, Dec 19, 2022 1.25 1.25 1.04 1.05
369 NASDAQ AKLI Fri, Dec 16, 2022 1.63 1.70 1.00 1.00
368 NASDAQ AKLI Thu, Dec 15, 2022 1.70 1.80 1.54 1.55
367 NASDAQ AKLI Wed, Dec 14, 2022 1.53 1.75 1.53 1.67
366 NASDAQ AKLI Tue, Dec 13, 2022 1.69 1.78 1.52 1.56
365 NASDAQ AKLI Mon, Dec 12, 2022 1.58 1.65 1.50 1.63
364 NASDAQ AKLI Fri, Dec 9, 2022 1.62 1.68 1.47 1.55
363 NASDAQ AKLI Thu, Dec 8, 2022 1.67 1.69 1.59 1.65
362 NASDAQ AKLI Wed, Dec 7, 2022 1.59 1.68 1.59 1.65
361 NASDAQ AKLI Tue, Dec 6, 2022 1.72 1.76 1.57 1.60
360 NASDAQ AKLI Mon, Dec 5, 2022 1.65 1.80 1.57 1.75
359 NASDAQ AKLI Fri, Dec 2, 2022 1.62 1.62 1.53 1.56
358 NASDAQ AKLI Thu, Dec 1, 2022 1.46 1.65 1.46 1.62
357 NASDAQ AKLI Wed, Nov 30, 2022 1.40 1.50 1.36 1.46
356 NASDAQ AKLI Tue, Nov 29, 2022 1.50 1.53 1.38 1.38
355 NASDAQ AKLI Mon, Nov 28, 2022 1.54 1.61 1.43 1.46
354 NASDAQ AKLI Fri, Nov 25, 2022 1.53 1.65 1.43 1.57
353 NASDAQ AKLI Wed, Nov 23, 2022 1.48 1.55 1.48 1.49
352 NASDAQ AKLI Tue, Nov 22, 2022 1.51 1.54 1.43 1.51
351 NASDAQ AKLI Mon, Nov 21, 2022 1.56 1.59 1.49 1.50
350 NASDAQ AKLI Fri, Nov 18, 2022 1.63 1.66 1.47 1.54
349 NASDAQ AKLI Thu, Nov 17, 2022 1.62 1.70 1.60 1.64
348 NASDAQ AKLI Wed, Nov 16, 2022 1.80 1.87 1.63 1.65
347 NASDAQ AKLI Tue, Nov 15, 2022 1.69 1.89 1.63 1.83
346 NASDAQ AKLI Mon, Nov 14, 2022 1.74 1.87 1.57 1.62
345 NASDAQ AKLI Fri, Nov 11, 2022 1.76 1.93 1.65 1.74
344 NASDAQ AKLI Thu, Nov 10, 2022 1.85 1.91 1.74 1.80
343 NASDAQ AKLI Wed, Nov 9, 2022 1.87 1.90 1.68 1.74
342 NASDAQ AKLI Tue, Nov 8, 2022 2.01 2.12 1.86 1.90
341 NASDAQ AKLI Mon, Nov 7, 2022 2.13 2.13 2.00 2.03
340 NASDAQ AKLI Fri, Nov 4, 2022 2.30 2.30 2.00 2.04
339 NASDAQ AKLI Thu, Nov 3, 2022 2.32 2.34 2.23 2.23
338 NASDAQ AKLI Wed, Nov 2, 2022 2.37 2.37 2.20 2.30
337 NASDAQ AKLI Tue, Nov 1, 2022 2.23 2.33 2.11 2.32
336 NASDAQ AKLI Mon, Oct 31, 2022 2.00 2.25 2.00 2.20
335 NASDAQ AKLI Fri, Oct 28, 2022 2.01 2.07 1.95 2.00
334 NASDAQ AKLI Thu, Oct 27, 2022 2.05 2.08 1.97 1.97
333 NASDAQ AKLI Wed, Oct 26, 2022 2.27 2.27 2.04 2.08
332 NASDAQ AKLI Tue, Oct 25, 2022 2.04 2.38 1.95 2.31
331 NASDAQ AKLI Mon, Oct 24, 2022 1.93 2.19 1.90 2.00
330 NASDAQ AKLI Fri, Oct 21, 2022 1.95 1.98 1.78 1.95
329 NASDAQ AKLI Thu, Oct 20, 2022 1.96 2.05 1.86 1.96
328 NASDAQ AKLI Wed, Oct 19, 2022 1.97 2.09 1.80 1.94
327 NASDAQ AKLI Tue, Oct 18, 2022 2.33 2.47 1.90 1.92
326 NASDAQ AKLI Mon, Oct 17, 2022 2.30 2.44 2.24 2.40
325 NASDAQ AKLI Fri, Oct 14, 2022 2.29 2.29 2.20 2.23
324 NASDAQ AKLI Thu, Oct 13, 2022 2.24 2.24 2.05 2.21
323 NASDAQ AKLI Wed, Oct 12, 2022 2.12 2.25 2.05 2.15
322 NASDAQ AKLI Tue, Oct 11, 2022 2.03 2.28 2.03 2.15
321 NASDAQ AKLI Mon, Oct 10, 2022 2.29 2.29 2.03 2.06
320 NASDAQ AKLI Fri, Oct 7, 2022 2.47 2.52 2.22 2.27
319 NASDAQ AKLI Thu, Oct 6, 2022 2.65 2.66 2.40 2.51
318 NASDAQ AKLI Wed, Oct 5, 2022 2.47 2.66 2.29 2.65
317 NASDAQ AKLI Tue, Oct 4, 2022 2.49 2.54 2.27 2.47
316 NASDAQ AKLI Mon, Oct 3, 2022 2.32 2.43 2.18 2.40
315 NASDAQ AKLI Fri, Sep 30, 2022 2.26 2.33 2.22 2.26
314 NASDAQ AKLI Thu, Sep 29, 2022 2.49 2.49 2.15 2.24
313 NASDAQ AKLI Wed, Sep 28, 2022 2.50 2.51 2.34 2.46
312 NASDAQ AKLI Tue, Sep 27, 2022 2.47 2.75 2.40 2.51
311 NASDAQ AKLI Mon, Sep 26, 2022 2.46 2.68 2.30 2.60
310 NASDAQ AKLI Fri, Sep 23, 2022 2.76 2.76 2.42 2.45
309 NASDAQ AKLI Thu, Sep 22, 2022 2.77 2.85 2.65 2.76
308 NASDAQ AKLI Wed, Sep 21, 2022 3.03 3.19 2.70 2.75
307 NASDAQ AKLI Tue, Sep 20, 2022 3.32 3.43 3.02 3.05
306 NASDAQ AKLI Mon, Sep 19, 2022 3.93 4.04 3.34 3.37
305 NASDAQ AKLI Fri, Sep 16, 2022 4.29 4.31 3.85 3.92
304 NASDAQ AKLI Thu, Sep 15, 2022 4.33 4.72 4.26 4.32
303 NASDAQ AKLI Wed, Sep 14, 2022 4.32 4.42 4.14 4.33
302 NASDAQ AKLI Tue, Sep 13, 2022 4.25 4.32 4.08 4.28
301 NASDAQ AKLI Mon, Sep 12, 2022 4.57 4.60 4.34 4.35
300 NASDAQ AKLI Fri, Sep 9, 2022 4.50 4.55 4.40 4.49
299 NASDAQ AKLI Thu, Sep 8, 2022 4.51 4.64 4.30 4.47
298 NASDAQ AKLI Wed, Sep 7, 2022 4.48 4.65 4.40 4.55
297 NASDAQ AKLI Tue, Sep 6, 2022 4.20 4.63 4.20 4.53
296 NASDAQ AKLI Fri, Sep 2, 2022 4.25 4.45 4.17 4.25
295 NASDAQ AKLI Thu, Sep 1, 2022 4.34 4.49 4.03 4.33
294 NASDAQ AKLI Wed, Aug 31, 2022 4.08 4.70 4.08 4.47
293 NASDAQ AKLI Tue, Aug 30, 2022 4.06 4.27 3.88 4.16
292 NASDAQ AKLI Mon, Aug 29, 2022 4.00 4.66 3.73 4.11
291 NASDAQ AKLI Fri, Aug 26, 2022 4.35 5.85 4.09 4.17
290 NASDAQ AKLI Thu, Aug 25, 2022 5.02 5.44 4.07 4.12
289 NASDAQ AKLI Wed, Aug 24, 2022 5.61 6.10 5.02 5.15
288 NASDAQ AKLI Tue, Aug 23, 2022 6.40 7.29 5.57 5.70
287 NASDAQ AKLI Mon, Aug 22, 2022 36.06 37.58 6.50 7.15
286 NASDAQ AKLI Fri, Aug 19, 2022 9.76 17.44 9.48 14.07
285 NASDAQ AKLI Thu, Aug 18, 2022 9.32 9.95 9.28 9.57
284 NASDAQ AKLI Wed, Aug 17, 2022 10.00 10.00 9.07 9.34
283 NASDAQ AKLI Tue, Aug 16, 2022 9.80 10.00 9.76 10.00
282 NASDAQ AKLI Mon, Aug 15, 2022 9.50 9.80 9.38 9.75
281 NASDAQ AKLI Fri, Aug 12, 2022 9.99 9.99 9.97 9.97
280 NASDAQ AKLI Thu, Aug 11, 2022 9.98 9.99 9.98 9.98
279 NASDAQ AKLI Wed, Aug 10, 2022 9.98 10.00 9.97 9.99
278 NASDAQ AKLI Tue, Aug 9, 2022 9.99 9.99 9.98 9.98
277 NASDAQ AKLI Mon, Aug 8, 2022 9.97 9.99 9.97 9.99
276 NASDAQ AKLI Fri, Aug 5, 2022 9.97 10.00 9.97 10.00
275 NASDAQ AKLI Thu, Aug 4, 2022 9.96 9.98 9.96 9.97
274 NASDAQ AKLI Wed, Aug 3, 2022 9.97 9.98 9.96 9.97
273 NASDAQ AKLI Tue, Aug 2, 2022 9.96 9.97 9.96 9.97
272 NASDAQ AKLI Mon, Aug 1, 2022 9.96 9.97 9.96 9.96
271 NASDAQ AKLI Fri, Jul 29, 2022 9.97 9.97 9.96 9.96
270 NASDAQ AKLI Thu, Jul 28, 2022 9.97 9.97 9.96 9.96
269 NASDAQ AKLI Wed, Jul 27, 2022 9.96 9.97 9.96 9.97
268 NASDAQ AKLI Tue, Jul 26, 2022 9.98 9.98 9.97 9.97
267 NASDAQ AKLI Mon, Jul 25, 2022 9.96 9.97 9.96 9.97
266 NASDAQ AKLI Fri, Jul 22, 2022 9.95 9.98 9.95 9.96
265 NASDAQ AKLI Thu, Jul 21, 2022 9.90 9.92 9.90 9.92
264 NASDAQ AKLI Wed, Jul 20, 2022 9.90 9.92 9.90 9.90
263 NASDAQ AKLI Tue, Jul 19, 2022 9.91 9.92 9.91 9.91
262 NASDAQ AKLI Mon, Jul 18, 2022 9.90 9.92 9.90 9.91
261 NASDAQ AKLI Thu, Jul 14, 2022 9.88 9.89 9.88 9.88
260 NASDAQ AKLI Wed, Jul 13, 2022 9.90 9.90 9.90 9.90
259 NASDAQ AKLI Tue, Jul 12, 2022 9.90 9.90 9.89 9.89
258 NASDAQ AKLI Mon, Jul 11, 2022 9.88 9.89 9.88 9.88
257 NASDAQ AKLI Fri, Jul 8, 2022 9.89 9.89 9.89 9.89
256 NASDAQ AKLI Thu, Jul 7, 2022 9.93 9.93 9.93 9.93
255 NASDAQ AKLI Wed, Jul 6, 2022 9.90 9.93 9.90 9.93
254 NASDAQ AKLI Tue, Jul 5, 2022 9.91 9.91 9.90 9.90
253 NASDAQ AKLI Fri, Jul 1, 2022 9.90 9.93 9.89 9.93
252 NASDAQ AKLI Thu, Jun 30, 2022 9.89 9.90 9.88 9.89
251 NASDAQ AKLI Wed, Jun 29, 2022 9.90 9.90 9.89 9.89
250 NASDAQ AKLI Tue, Jun 28, 2022 9.89 9.90 9.89 9.89
249 NASDAQ AKLI Mon, Jun 27, 2022 9.86 9.89 9.86 9.87
248 NASDAQ AKLI Thu, Jun 23, 2022 9.85 9.86 9.84 9.85
247 NASDAQ AKLI Wed, Jun 22, 2022 9.84 9.87 9.84 9.85
246 NASDAQ AKLI Tue, Jun 21, 2022 9.84 9.87 9.84 9.85
245 NASDAQ AKLI Fri, Jun 17, 2022 9.84 9.86 9.84 9.85
244 NASDAQ AKLI Thu, Jun 16, 2022 9.85 9.85 9.85 9.85
243 NASDAQ AKLI Wed, Jun 15, 2022 9.86 9.87 9.85 9.85
242 NASDAQ AKLI Tue, Jun 14, 2022 9.86 9.87 9.85 9.85
241 NASDAQ AKLI Mon, Jun 13, 2022 9.87 9.89 9.85 9.89
240 NASDAQ AKLI Fri, Jun 10, 2022 9.87 9.88 9.87 9.88
239 NASDAQ AKLI Thu, Jun 9, 2022 9.87 9.88 9.87 9.88
238 NASDAQ AKLI Wed, Jun 8, 2022 9.87 9.89 9.87 9.87
237 NASDAQ AKLI Tue, Jun 7, 2022 9.87 9.87 9.87 9.87
236 NASDAQ AKLI Mon, Jun 6, 2022 9.89 9.89 9.87 9.87
235 NASDAQ AKLI Fri, Jun 3, 2022 9.86 9.87 9.86 9.87
234 NASDAQ AKLI Thu, Jun 2, 2022 9.87 9.87 9.86 9.87
233 NASDAQ AKLI Wed, Jun 1, 2022 9.86 9.87 9.86 9.86
232 NASDAQ AKLI Tue, May 31, 2022 9.87 9.87 9.87 9.87
231 NASDAQ AKLI Fri, May 27, 2022 9.86 9.87 9.86 9.87
230 NASDAQ AKLI Thu, May 26, 2022 9.85 9.86 9.85 9.86
229 NASDAQ AKLI Wed, May 25, 2022 9.86 9.86 9.86 9.86
228 NASDAQ AKLI Tue, May 24, 2022 9.86 9.86 9.82 9.82
227 NASDAQ AKLI Mon, May 23, 2022 9.83 9.84 9.83 9.83
226 NASDAQ AKLI Fri, May 20, 2022 9.85 9.85 9.83 9.83
225 NASDAQ AKLI Thu, May 19, 2022 9.84 9.87 9.84 9.84
224 NASDAQ AKLI Wed, May 18, 2022 9.85 9.85 9.85 9.85
223 NASDAQ AKLI Tue, May 17, 2022 9.86 9.87 9.86 9.86
222 NASDAQ AKLI Mon, May 16, 2022 9.85 9.85 9.84 9.84
221 NASDAQ AKLI Fri, May 13, 2022 9.84 9.87 9.83 9.86
220 NASDAQ AKLI Thu, May 12, 2022 9.82 9.84 9.80 9.82
219 NASDAQ AKLI Wed, May 11, 2022 9.87 9.87 9.82 9.82
218 NASDAQ AKLI Tue, May 10, 2022 9.87 9.88 9.87 9.88
217 NASDAQ AKLI Mon, May 9, 2022 9.88 9.89 9.87 9.88
216 NASDAQ AKLI Fri, May 6, 2022 9.88 9.89 9.88 9.89
215 NASDAQ AKLI Thu, May 5, 2022 9.89 9.89 9.88 9.89
214 NASDAQ AKLI Wed, May 4, 2022 9.89 9.90 9.88 9.88
213 NASDAQ AKLI Tue, May 3, 2022 9.89 9.89 9.88 9.89
212 NASDAQ AKLI Mon, May 2, 2022 9.93 9.99 9.89 9.91
211 NASDAQ AKLI Fri, Apr 29, 2022 9.92 9.92 9.88 9.88
210 NASDAQ AKLI Thu, Apr 28, 2022 9.89 9.91 9.89 9.89
209 NASDAQ AKLI Wed, Apr 27, 2022 9.93 9.93 9.89 9.91
208 NASDAQ AKLI Tue, Apr 26, 2022 9.89 9.90 9.88 9.89
207 NASDAQ AKLI Mon, Apr 25, 2022 9.90 9.90 9.88 9.88
206 NASDAQ AKLI Fri, Apr 22, 2022 9.89 9.89 9.88 9.88
205 NASDAQ AKLI Thu, Apr 21, 2022 9.90 9.90 9.89 9.89
204 NASDAQ AKLI Wed, Apr 20, 2022 9.89 9.89 9.88 9.89
203 NASDAQ AKLI Tue, Apr 19, 2022 9.88 9.90 9.88 9.89
202 NASDAQ AKLI Mon, Apr 18, 2022 9.95 9.95 9.89 9.89
201 NASDAQ AKLI Thu, Apr 14, 2022 9.90 9.95 9.90 9.95
200 NASDAQ AKLI Wed, Apr 13, 2022 9.91 9.93 9.88 9.88
199 NASDAQ AKLI Tue, Apr 12, 2022 9.96 9.96 9.88 9.95
198 NASDAQ AKLI Mon, Apr 11, 2022 9.87 9.95 9.87 9.95
197 NASDAQ AKLI Fri, Apr 8, 2022 9.88 9.88 9.87 9.87
196 NASDAQ AKLI Thu, Apr 7, 2022 9.92 9.92 9.87 9.87
195 NASDAQ AKLI Wed, Apr 6, 2022 9.88 9.91 9.88 9.91
194 NASDAQ AKLI Tue, Apr 5, 2022 9.90 9.90 9.90 9.90
193 NASDAQ AKLI Mon, Apr 4, 2022 9.93 9.95 9.88 9.91
192 NASDAQ AKLI Fri, Apr 1, 2022 9.90 9.96 9.87 9.94
191 NASDAQ AKLI Thu, Mar 31, 2022 9.92 9.92 9.86 9.89
190 NASDAQ AKLI Wed, Mar 30, 2022 9.86 9.90 9.86 9.86
189 NASDAQ AKLI Tue, Mar 29, 2022 9.89 9.93 9.86 9.90
188 NASDAQ AKLI Mon, Mar 28, 2022 9.89 9.92 9.89 9.89
187 NASDAQ AKLI Fri, Mar 25, 2022 9.95 9.95 9.87 9.95
186 NASDAQ AKLI Thu, Mar 24, 2022 9.89 9.90 9.89 9.90
185 NASDAQ AKLI Wed, Mar 23, 2022 9.88 9.90 9.88 9.90
184 NASDAQ AKLI Tue, Mar 22, 2022 9.90 9.91 9.87 9.91
183 NASDAQ AKLI Mon, Mar 21, 2022 9.87 9.91 9.87 9.91
182 NASDAQ AKLI Fri, Mar 18, 2022 9.92 10.10 9.87 9.88
181 NASDAQ AKLI Thu, Mar 17, 2022 9.86 9.93 9.86 9.86
180 NASDAQ AKLI Wed, Mar 16, 2022 9.87 9.89 9.86 9.87
179 NASDAQ AKLI Tue, Mar 15, 2022 9.86 9.88 9.86 9.87
178 NASDAQ AKLI Mon, Mar 14, 2022 9.86 9.95 9.86 9.89
177 NASDAQ AKLI Fri, Mar 11, 2022 9.88 10.03 9.87 9.95
176 NASDAQ AKLI Thu, Mar 10, 2022 9.85 9.86 9.85 9.86
175 NASDAQ AKLI Wed, Mar 9, 2022 9.88 9.88 9.86 9.88
174 NASDAQ AKLI Tue, Mar 8, 2022 9.86 9.86 9.86 9.86
173 NASDAQ AKLI Mon, Mar 7, 2022 9.87 9.87 9.85 9.86
172 NASDAQ AKLI Fri, Mar 4, 2022 9.86 9.89 9.85 9.86
171 NASDAQ AKLI Thu, Mar 3, 2022 9.86 9.88 9.86 9.86
170 NASDAQ AKLI Wed, Mar 2, 2022 9.85 9.92 9.85 9.86
169 NASDAQ AKLI Tue, Mar 1, 2022 9.85 9.88 9.85 9.86
168 NASDAQ AKLI Mon, Feb 28, 2022 9.89 9.89 9.87 9.88
167 NASDAQ AKLI Fri, Feb 25, 2022 9.85 9.90 9.85 9.85
166 NASDAQ AKLI Thu, Feb 24, 2022 9.85 9.90 9.85 9.88
165 NASDAQ AKLI Wed, Feb 23, 2022 9.85 9.87 9.85 9.87
164 NASDAQ AKLI Tue, Feb 22, 2022 9.85 9.87 9.85 9.87
163 NASDAQ AKLI Fri, Feb 18, 2022 9.86 9.87 9.85 9.87
162 NASDAQ AKLI Thu, Feb 17, 2022 9.85 9.85 9.85 9.85
161 NASDAQ AKLI Wed, Feb 16, 2022 9.83 9.86 9.83 9.86
160 NASDAQ AKLI Tue, Feb 15, 2022 9.83 9.85 9.83 9.83
159 NASDAQ AKLI Mon, Feb 14, 2022 9.83 9.85 9.83 9.83
158 NASDAQ AKLI Fri, Feb 11, 2022 9.82 9.84 9.80 9.80
157 NASDAQ AKLI Thu, Feb 10, 2022 9.83 9.85 9.82 9.84
156 NASDAQ AKLI Wed, Feb 9, 2022 9.81 9.85 9.81 9.83
155 NASDAQ AKLI Tue, Feb 8, 2022 9.83 9.87 9.82 9.85
154 NASDAQ AKLI Mon, Feb 7, 2022 9.81 9.88 9.81 9.85
153 NASDAQ AKLI Fri, Feb 4, 2022 9.88 9.88 9.81 9.84
152 NASDAQ AKLI Thu, Feb 3, 2022 9.88 9.88 9.81 9.85
151 NASDAQ AKLI Wed, Feb 2, 2022 9.83 9.88 9.82 9.88
150 NASDAQ AKLI Tue, Feb 1, 2022 9.86 9.88 9.81 9.85
149 NASDAQ AKLI Mon, Jan 31, 2022 9.79 9.85 9.79 9.84
148 NASDAQ AKLI Fri, Jan 28, 2022 9.79 9.82 9.79 9.80
147 NASDAQ AKLI Thu, Jan 27, 2022 9.80 9.83 9.80 9.81
146 NASDAQ AKLI Wed, Jan 26, 2022 9.81 9.85 9.78 9.80
145 NASDAQ AKLI Tue, Jan 25, 2022 9.65 9.67 9.59 9.62
144 NASDAQ AKLI Mon, Jan 24, 2022 9.66 9.70 9.64 9.64
143 NASDAQ AKLI Fri, Jan 21, 2022 9.75 9.77 9.67 9.67
142 NASDAQ AKLI Thu, Jan 20, 2022 9.77 9.78 9.74 9.74
141 NASDAQ AKLI Wed, Jan 19, 2022 9.81 9.81 9.75 9.77
140 NASDAQ AKLI Tue, Jan 18, 2022 9.86 9.88 9.78 9.79
139 NASDAQ AKLI Fri, Jan 14, 2022 9.85 9.85 9.80 9.82
138 NASDAQ AKLI Thu, Jan 13, 2022 9.89 9.89 9.85 9.85
137 NASDAQ AKLI Wed, Jan 12, 2022 9.85 9.95 9.85 9.92
136 NASDAQ AKLI Tue, Jan 11, 2022 9.95 9.95 9.92 9.94
135 NASDAQ AKLI Mon, Jan 10, 2022 9.95 9.95 9.85 9.95
134 NASDAQ AKLI Fri, Jan 7, 2022 9.88 9.93 9.86 9.92
133 NASDAQ AKLI Thu, Jan 6, 2022 9.93 9.93 9.85 9.92
132 NASDAQ AKLI Wed, Jan 5, 2022 9.94 9.99 9.90 9.91
131 NASDAQ AKLI Tue, Jan 4, 2022 9.98 9.98 9.94 9.98
130 NASDAQ AKLI Mon, Jan 3, 2022 9.99 9.99 9.94 9.97
129 NASDAQ AKLI Fri, Dec 31, 2021 9.91 9.97 9.88 9.93
128 NASDAQ AKLI Thu, Dec 30, 2021 9.92 9.97 9.92 9.97
127 NASDAQ AKLI Wed, Dec 29, 2021 9.90 9.90 9.88 9.90
126 NASDAQ AKLI Tue, Dec 28, 2021 9.86 9.89 9.86 9.87
125 NASDAQ AKLI Mon, Dec 27, 2021 9.90 9.90 9.85 9.90
124 NASDAQ AKLI Thu, Dec 23, 2021 9.88 9.88 9.85 9.88
123 NASDAQ AKLI Wed, Dec 22, 2021 9.84 9.87 9.84 9.87
122 NASDAQ AKLI Tue, Dec 21, 2021 9.83 9.86 9.83 9.85
121 NASDAQ AKLI Mon, Dec 20, 2021 9.83 9.83 9.81 9.82
120 NASDAQ AKLI Fri, Dec 17, 2021 9.84 9.88 9.80 9.82
119 NASDAQ AKLI Thu, Dec 16, 2021 9.84 9.88 9.84 9.84
118 NASDAQ AKLI Wed, Dec 15, 2021 9.88 9.92 9.84 9.85
117 NASDAQ AKLI Tue, Dec 14, 2021 9.90 9.90 9.89 9.90
116 NASDAQ AKLI Mon, Dec 13, 2021 9.90 9.95 9.90 9.90
115 NASDAQ AKLI Fri, Dec 10, 2021 9.92 9.95 9.89 9.90
114 NASDAQ AKLI Thu, Dec 9, 2021 9.93 9.93 9.89 9.91
113 NASDAQ AKLI Wed, Dec 8, 2021 9.93 9.94 9.90 9.90
112 NASDAQ AKLI Tue, Dec 7, 2021 9.89 9.95 9.89 9.93
111 NASDAQ AKLI Mon, Dec 6, 2021 9.88 9.93 9.86 9.88
110 NASDAQ AKLI Fri, Dec 3, 2021 9.91 9.93 9.88 9.89
109 NASDAQ AKLI Thu, Dec 2, 2021 9.91 9.92 9.91 9.91
108 NASDAQ AKLI Wed, Dec 1, 2021 9.91 9.94 9.91 9.92
107 NASDAQ AKLI Tue, Nov 30, 2021 9.94 9.94 9.92 9.94
106 NASDAQ AKLI Mon, Nov 29, 2021 9.90 9.92 9.90 9.91
105 NASDAQ AKLI Fri, Nov 26, 2021 9.90 9.93 9.90 9.90
104 NASDAQ AKLI Wed, Nov 24, 2021 9.98 10.01 9.93 9.93
103 NASDAQ AKLI Tue, Nov 23, 2021 10.00 10.03 9.93 9.93
102 NASDAQ AKLI Mon, Nov 22, 2021 10.03 10.04 10.00 10.00
101 NASDAQ AKLI Fri, Nov 19, 2021 10.00 10.01 9.99 10.00
100 NASDAQ AKLI Thu, Nov 18, 2021 9.99 10.04 9.99 9.99
99 NASDAQ AKLI Wed, Nov 17, 2021 9.94 10.00 9.94 9.99
98 NASDAQ AKLI Tue, Nov 16, 2021 9.93 10.00 9.93 9.99
97 NASDAQ AKLI Mon, Nov 15, 2021 10.00 10.01 9.91 9.99
96 NASDAQ AKLI Fri, Nov 12, 2021 9.94 10.00 9.91 9.99
95 NASDAQ AKLI Thu, Nov 11, 2021 9.92 10.00 9.92 10.00
94 NASDAQ AKLI Wed, Nov 10, 2021 9.92 10.03 9.92 9.97
93 NASDAQ AKLI Tue, Nov 9, 2021 9.95 10.04 9.88 9.99
92 NASDAQ AKLI Mon, Nov 8, 2021 9.99 9.99 9.84 9.90
91 NASDAQ AKLI Fri, Nov 5, 2021 9.98 10.02 9.95 9.95
90 NASDAQ AKLI Thu, Nov 4, 2021 10.00 10.03 9.95 9.97
89 NASDAQ AKLI Wed, Nov 3, 2021 9.95 10.03 9.94 9.99
88 NASDAQ AKLI Tue, Nov 2, 2021 9.94 9.97 9.94 9.97
87 NASDAQ AKLI Mon, Nov 1, 2021 9.95 9.98 9.94 9.97
86 NASDAQ AKLI Fri, Oct 29, 2021 9.94 9.94 9.92 9.94
85 NASDAQ AKLI Thu, Oct 28, 2021 9.92 9.95 9.92 9.93
84 NASDAQ AKLI Wed, Oct 27, 2021 9.94 9.94 9.91 9.92
83 NASDAQ AKLI Tue, Oct 26, 2021 9.93 9.95 9.92 9.94
82 NASDAQ AKLI Mon, Oct 25, 2021 9.94 9.94 9.88 9.90
81 NASDAQ AKLI Fri, Oct 22, 2021 9.87 9.90 9.85 9.89
80 NASDAQ AKLI Thu, Oct 21, 2021 9.83 9.86 9.80 9.85
79 NASDAQ AKLI Wed, Oct 20, 2021 9.86 9.88 9.76 9.84
78 NASDAQ AKLI Tue, Oct 19, 2021 9.85 9.88 9.85 9.88
77 NASDAQ AKLI Mon, Oct 18, 2021 9.87 9.88 9.84 9.84
76 NASDAQ AKLI Fri, Oct 15, 2021 9.86 9.88 9.85 9.87
75 NASDAQ AKLI Thu, Oct 14, 2021 9.80 9.85 9.79 9.85
74 NASDAQ AKLI Wed, Oct 13, 2021 9.82 9.83 9.80 9.80
73 NASDAQ AKLI Tue, Oct 12, 2021 9.78 9.84 9.78 9.80
72 NASDAQ AKLI Mon, Oct 11, 2021 9.80 9.82 9.79 9.80
71 NASDAQ AKLI Fri, Oct 8, 2021 9.79 9.84 9.79 9.82
70 NASDAQ AKLI Thu, Oct 7, 2021 9.84 9.84 9.80 9.82
69 NASDAQ AKLI Wed, Oct 6, 2021 9.83 9.85 9.79 9.83
68 NASDAQ AKLI Tue, Oct 5, 2021 9.85 9.86 9.80 9.81
67 NASDAQ AKLI Mon, Oct 4, 2021 9.86 9.87 9.78 9.80
66 NASDAQ AKLI Fri, Oct 1, 2021 9.90 9.92 9.79 9.81
65 NASDAQ AKLI Thu, Sep 30, 2021 9.90 9.95 9.85 9.95
64 NASDAQ AKLI Wed, Sep 29, 2021 9.82 9.96 9.82 9.85
63 NASDAQ AKLI Tue, Sep 28, 2021 9.83 9.91 9.81 9.88
62 NASDAQ AKLI Mon, Sep 27, 2021 9.79 9.90 9.78 9.85
61 NASDAQ AKLI Fri, Sep 24, 2021 9.80 9.84 9.78 9.79
60 NASDAQ AKLI Thu, Sep 23, 2021 9.85 9.90 9.76 9.76
59 NASDAQ AKLI Wed, Sep 22, 2021 9.83 9.88 9.79 9.84
58 NASDAQ AKLI Tue, Sep 21, 2021 9.91 9.91 9.82 9.83
57 NASDAQ AKLI Mon, Sep 20, 2021 9.85 9.90 9.80 9.82
56 NASDAQ AKLI Fri, Sep 17, 2021 9.88 9.88 9.81 9.85
55 NASDAQ AKLI Thu, Sep 16, 2021 9.91 9.91 9.76 9.85
54 NASDAQ AKLI Wed, Sep 15, 2021 9.82 9.94 9.82 9.87
53 NASDAQ AKLI Tue, Sep 14, 2021 9.85 9.87 9.80 9.87
52 NASDAQ AKLI Mon, Sep 13, 2021 9.87 9.91 9.87 9.87
51 NASDAQ AKLI Fri, Sep 10, 2021 9.82 9.87 9.81 9.86
50 NASDAQ AKLI Thu, Sep 9, 2021 9.89 9.91 9.81 9.85
49 NASDAQ AKLI Wed, Sep 8, 2021 9.88 9.89 9.83 9.89
48 NASDAQ AKLI Tue, Sep 7, 2021 9.83 9.88 9.80 9.87
47 NASDAQ AKLI Fri, Sep 3, 2021 9.85 9.88 9.78 9.88
46 NASDAQ AKLI Thu, Sep 2, 2021 9.73 9.85 9.73 9.83
45 NASDAQ AKLI Wed, Sep 1, 2021 9.77 9.78 9.71 9.74
44 NASDAQ AKLI Tue, Aug 31, 2021 9.76 9.77 9.72 9.77
43 NASDAQ AKLI Mon, Aug 30, 2021 9.76 9.78 9.71 9.77
42 NASDAQ AKLI Fri, Aug 27, 2021 9.74 9.76 9.71 9.76
41 NASDAQ AKLI Thu, Aug 26, 2021 9.79 9.79 9.71 9.73
40 NASDAQ AKLI Wed, Aug 25, 2021 9.78 9.79 9.71 9.72
39 NASDAQ AKLI Tue, Aug 24, 2021 9.80 9.80 9.76 9.79
38 NASDAQ AKLI Mon, Aug 23, 2021 9.81 9.82 9.75 9.80
37 NASDAQ AKLI Fri, Aug 20, 2021 9.84 9.84 9.75 9.80
36 NASDAQ AKLI Thu, Aug 19, 2021 9.76 9.85 9.76 9.84
35 NASDAQ AKLI Wed, Aug 18, 2021 9.84 9.85 9.80 9.85
34 NASDAQ AKLI Tue, Aug 17, 2021 9.81 9.84 9.81 9.84
33 NASDAQ AKLI Mon, Aug 16, 2021 9.81 9.85 9.80 9.84
32 NASDAQ AKLI Fri, Aug 13, 2021 9.83 9.84 9.80 9.83
31 NASDAQ AKLI Thu, Aug 12, 2021 9.84 9.85 9.82 9.85
30 NASDAQ AKLI Wed, Aug 11, 2021 9.83 9.85 9.81 9.83
29 NASDAQ AKLI Tue, Aug 10, 2021 9.83 9.85 9.82 9.83
28 NASDAQ AKLI Mon, Aug 9, 2021 9.87 9.87 9.80 9.84
27 NASDAQ AKLI Fri, Aug 6, 2021 9.83 9.86 9.80 9.84
26 NASDAQ AKLI Thu, Aug 5, 2021 9.88 9.88 9.83 9.87
25 NASDAQ AKLI Wed, Aug 4, 2021 9.85 9.89 9.82 9.87
24 NASDAQ AKLI Tue, Aug 3, 2021 9.84 9.87 9.84 9.87
23 NASDAQ AKLI Mon, Aug 2, 2021 9.88 9.90 9.85 9.85
22 NASDAQ AKLI Fri, Jul 30, 2021 9.87 9.89 9.85 9.85
21 NASDAQ AKLI Thu, Jul 29, 2021 9.88 9.89 9.84 9.85
20 NASDAQ AKLI Wed, Jul 28, 2021 9.88 9.89 9.82 9.85
19 NASDAQ AKLI Tue, Jul 27, 2021 9.88 9.89 9.84 9.86
18 NASDAQ AKLI Mon, Jul 26, 2021 9.93 9.93 9.84 9.88
17 NASDAQ AKLI Fri, Jul 23, 2021 9.94 9.94 9.89 9.94
16 NASDAQ AKLI Thu, Jul 22, 2021 9.91 9.96 9.87 9.96
15 NASDAQ AKLI Wed, Jul 21, 2021 9.87 9.95 9.86 9.90
14 NASDAQ AKLI Tue, Jul 20, 2021 9.93 9.95 9.86 9.86
13 NASDAQ AKLI Mon, Jul 19, 2021 9.92 9.96 9.84 9.90
12 NASDAQ AKLI Fri, Jul 16, 2021 10.03 10.03 9.91 9.94
11 NASDAQ AKLI Thu, Jul 15, 2021 9.99 10.03 9.98 9.99
10 NASDAQ AKLI Wed, Jul 14, 2021 10.03 10.04 9.99 10.00
9 NASDAQ AKLI Tue, Jul 13, 2021 9.99 10.04 9.99 10.00
8 NASDAQ AKLI Mon, Jul 12, 2021 10.02 10.04 9.99 10.01
7 NASDAQ AKLI Fri, Jul 9, 2021 10.04 10.04 9.99 9.99
6 NASDAQ AKLI Thu, Jul 8, 2021 10.01 10.04 9.99 10.00
5 NASDAQ AKLI Wed, Jul 7, 2021 10.04 10.04 9.99 10.00
4 NASDAQ AKLI Tue, Jul 6, 2021 10.10 10.12 10.03 10.04
3 NASDAQ AKLI Fri, Jul 2, 2021 10.10 10.10 10.03 10.04
2 NASDAQ AKLI Thu, Jul 1, 2021 10.10 10.10 10.01 10.01
1 NASDAQ AKLI Wed, Jun 30, 2021 10.10 10.15 10.01 10.11
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024