AKRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	56.12	56.12	54.06	54.28	54.28	-3.76%	920,603
Feb 20, 2026	55.60	56.85	55.60	56.40	56.40	0.75%	999,200
Feb 19, 2026	56.32	56.58	55.42	55.98	55.98	-0.57%	929,335
Feb 18, 2026	55.16	56.44	55.04	56.30	56.30	1.88%	1,116,206
Feb 17, 2026	55.31	55.89	54.84	55.26	55.26	-0.14%	1,217,407
Feb 13, 2026	55.34	55.89	55.16	55.34	55.34	0.29%	1,443,382
Feb 12, 2026	56.37	56.66	54.63	55.18	55.18	-1.62%	1,569,152
Feb 11, 2026	57.27	57.35	55.78	56.09	56.09	-2.20%	1,122,440
Feb 10, 2026	57.08	57.96	57.08	57.35	57.35	-0.12%	1,679,246
Feb 9, 2026	57.64	57.75	56.91	57.42	57.42	0.02%	936,178
Feb 6, 2026	57.80	58.00	56.81	57.41	57.41	0.53%	919,599
Feb 5, 2026	58.30	58.55	56.93	57.11	57.11	-2.09%	886,988
Feb 4, 2026	57.36	58.51	56.57	58.33	58.33	1.98%	1,596,788
Feb 3, 2026	60.09	60.24	57.04	57.20	57.20	-5.39%	2,128,196
Feb 2, 2026	60.08	60.84	60.08	60.46	60.46	0.53%	750,269
Jan 30, 2026	60.61	60.78	60.02	60.14	60.14	-1.05%	1,022,759
Jan 29, 2026	61.44	61.65	60.39	60.78	60.78	-0.61%	1,961,771
Jan 28, 2026	61.59	61.73	60.90	61.15	61.15	-0.71%	1,359,063
Jan 27, 2026	62.51	62.63	61.53	61.59	61.59	-1.47%	1,526,974
Jan 26, 2026	62.61	63.04	62.41	62.51	62.51	0.10%	1,155,292
Jan 23, 2026	62.46	62.80	62.34	62.45	62.45	-0.30%	539,674
Jan 22, 2026	62.40	62.90	62.40	62.64	62.64	0.66%	985,595
Jan 21, 2026	61.72	62.32	61.63	62.23	62.23	1.34%	1,050,293
Jan 20, 2026	62.56	62.56	61.38	61.41	61.41	-2.96%	834,298
Jan 16, 2026	63.36	63.56	63.02	63.28	63.28	-0.14%	1,085,749
Jan 15, 2026	64.24	64.48	63.16	63.37	63.37	-1.26%	1,013,648
Jan 14, 2026	64.66	64.69	63.67	64.18	64.18	-0.86%	1,065,899
Jan 13, 2026	65.48	65.48	64.30	64.74	64.74	-1.51%	863,186
Jan 12, 2026	65.36	65.85	65.13	65.73	65.73	-0.29%	886,564
Jan 9, 2026	66.04	66.24	65.76	65.92	65.92	0.11%	767,041
Jan 8, 2026	65.32	66.13	65.19	65.85	65.85	0.47%	739,514
Jan 7, 2026	66.62	66.78	65.54	65.54	65.54	-1.58%	671,729
Jan 6, 2026	65.89	66.73	65.78	66.59	66.59	0.89%	795,363
Jan 5, 2026	64.79	66.47	64.79	66.00	66.00	1.84%	1,257,783
Jan 2, 2026	65.69	65.70	64.46	64.81	64.81	-1.07%	1,597,339
Dec 31, 2025	65.96	66.06	65.51	65.51	65.51	-0.89%	337,490
Dec 30, 2025	66.20	66.38	66.10	66.10	66.10	-0.38%	405,381
Dec 29, 2025	66.40	66.64	66.29	66.35	66.35	-0.21%	402,339
Dec 26, 2025	66.23	66.52	66.23	66.49	66.49	0.33%	337,814
Dec 24, 2025	66.05	66.50	66.05	66.27	66.27	0.30%	222,630
Dec 23, 2025	65.92	66.14	65.77	66.07	66.07	0.21%	402,720
Dec 22, 2025	65.69	66.04	65.55	65.93	65.93	0.61%	338,588
Dec 19, 2025	65.20	65.71	65.19	65.53	65.53	0.54%	792,026
Dec 18, 2025	65.35	65.81	65.16	65.18	65.18	0.15%	545,614
Dec 17, 2025	65.06	65.72	65.05	65.08	65.08	0.06%	607,398
Dec 16, 2025	65.32	65.77	64.86	65.04	65.04	-0.47%	499,982
Dec 15, 2025	65.87	65.87	65.01	65.35	65.35	-0.32%	400,248
Dec 12, 2025	65.82	66.01	65.37	65.56	65.56	-0.05%	598,780
Dec 11, 2025	65.08	65.80	65.08	65.59	65.59	1.11%	573,890
Dec 10, 2025	64.42	65.11	64.25	64.87	64.87	0.59%	582,981