AKRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	65.35	65.81	65.18	65.34	65.34	0.40%	497,854
Dec 17, 2025	65.06	65.72	65.05	65.08	65.08	0.06%	607,397
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
Dec 9, 2025	64.13	64.67	64.13	64.49	64.49	0.40%	376,482
Dec 8, 2025	64.98	64.98	64.04	64.23	64.23	-0.97%	1,005,243
Dec 5, 2025	64.47	65.26	64.37	64.86	64.86	0.68%	563,228
Dec 4, 2025	64.58	64.80	64.25	64.42	64.42	-0.17%	491,948
Dec 3, 2025	64.23	64.64	64.22	64.53	64.53	0.56%	429,365
Dec 2, 2025	64.36	64.52	64.06	64.17	64.17	-0.08%	433,785
Dec 1, 2025	64.35	64.71	64.19	64.22	64.22	-0.83%	559,714
Nov 28, 2025	64.39	64.82	64.39	64.76	64.76	0.64%	193,235
Nov 26, 2025	64.25	64.60	64.25	64.35	64.35	0.22%	469,007
Nov 25, 2025	63.17	64.28	63.17	64.21	64.21	1.68%	1,032,148
Nov 24, 2025	63.50	63.50	62.82	63.15	63.15	-0.27%	520,996
Nov 21, 2025	62.41	63.60	62.36	63.32	63.32	1.88%	803,190
Nov 20, 2025	63.11	63.30	62.10	62.15	62.15	-0.54%	873,980
Nov 19, 2025	62.35	62.59	61.98	62.49	62.49	0.18%	785,774
Nov 18, 2025	62.10	62.66	61.88	62.38	62.38	0.05%	1,361,895
Nov 17, 2025	63.67	63.73	62.29	62.35	62.35	-2.17%	1,382,203
Nov 14, 2025	63.70	64.04	63.61	63.73	63.73	-0.41%	541,728
Nov 13, 2025	64.85	64.99	63.85	63.99	63.99	-1.77%	1,206,971
Nov 12, 2025	64.57	65.36	64.57	65.14	65.14	0.93%	666,890
Nov 11, 2025	64.10	64.73	63.95	64.54	64.54	0.75%	693,903
Nov 10, 2025	64.32	64.66	63.67	64.06	64.06	-0.21%	853,597
Nov 7, 2025	63.56	64.24	63.42	64.20	64.20	0.65%	482,966
Nov 6, 2025	64.61	64.61	63.54	63.78	63.78	-1.33%	668,505
Nov 5, 2025	64.46	64.80	64.24	64.64	64.64	0.22%	509,753
Nov 4, 2025	64.50	64.83	64.22	64.50	64.50	-0.20%	681,941
Nov 3, 2025	65.07	65.15	64.20	64.63	64.63	-0.83%	831,383
Oct 31, 2025	64.53	65.27	64.26	65.17	65.17	0.71%	700,317
Oct 30, 2025	64.85	65.42	64.64	64.71	64.71	-0.22%	1,023,300
Oct 29, 2025	66.87	66.87	64.70	64.85	64.85	-3.67%	1,284,872
Oct 28, 2025	67.25	68.18	67.25	67.32	67.32	-0.56%	907,891