AKRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	58.00	58.25	56.88	57.26	57.26	-0.68%	315,643
Oct 15, 2026	56.01	57.78	56.01	57.65	57.65	3.54%	511,203
Oct 14, 2026	55.73	55.99	55.27	55.68	55.68	-0.11%	361,277
Oct 13, 2026	55.61	56.24	55.61	55.74	55.74	0.81%	363,924
Oct 12, 2026	55.08	55.45	54.93	55.29	55.29	0.89%	454,123
Oct 9, 2026	54.22	54.85	54.22	54.80	54.80	1.44%	272,032
Oct 8, 2026	53.30	54.09	53.29	54.02	54.02	1.10%	444,220
Oct 7, 2026	53.45	53.69	53.20	53.43	53.43	-0.61%	415,594
Oct 6, 2026	53.78	54.10	53.49	53.76	53.76	0.15%	321,096
Oct 5, 2026	53.18	53.88	53.09	53.68	53.68	0.94%	404,653
Oct 2, 2026	53.46	53.71	53.16	53.18	53.18	-0.51%	376,786
Oct 1, 2026	53.11	53.78	52.75	53.45	53.45	1.48%	1,014,815
Sep 30, 2026	53.06	53.20	52.60	52.67	52.67	-0.57%	995,142
Sep 29, 2026	53.31	53.41	52.64	52.97	52.97	-1.80%	546,873
Sep 28, 2026	54.36	54.36	53.59	53.94	53.94	-1.55%	331,678
Sep 25, 2026	54.64	55.05	54.54	54.79	54.79	0.22%	476,120
Sep 24, 2026	54.89	55.00	54.34	54.67	54.67	-0.22%	363,426
Sep 23, 2026	54.78	55.13	54.62	54.79	54.79	-0.18%	297,820
Sep 22, 2026	55.89	56.20	54.66	54.89	54.89	-1.10%	303,308
Sep 21, 2026	55.96	56.12	55.39	55.50	55.50	-0.34%	410,654
Sep 18, 2026	55.83	55.84	55.27	55.69	55.69	-0.43%	240,705
Sep 17, 2026	56.48	56.48	55.81	55.93	55.93	-0.46%	237,335
Sep 16, 2026	56.88	56.88	55.92	56.19	56.19	-1.42%	233,749
Sep 15, 2026	57.73	57.73	56.96	57.00	57.00	-1.86%	210,636
Sep 14, 2026	57.62	58.35	57.55	58.08	58.08	1.93%	332,686
Sep 11, 2026	56.86	57.17	56.52	56.98	56.98	1.06%	255,432
Sep 10, 2026	56.85	56.96	56.26	56.38	56.38	-1.28%	291,277
Sep 9, 2026	57.64	57.64	56.91	57.11	57.11	-1.23%	251,186
Sep 8, 2026	59.12	59.12	57.70	57.82	57.82	-2.91%	325,178
Sep 4, 2026	59.81	59.94	58.96	59.55	59.55	-2.22%	285,462
Sep 3, 2026	60.48	61.59	60.48	60.90	60.90	1.38%	350,792
Sep 2, 2026	60.27	60.77	59.92	60.07	60.07	-0.30%	427,150
Sep 1, 2026	61.27	61.42	60.21	60.25	60.25	-2.18%	268,235
Aug 31, 2026	61.57	61.94	61.30	61.59	61.59	-0.42%	256,771
Aug 28, 2026	61.34	62.32	61.29	61.85	61.85	0.81%	635,335
Aug 27, 2026	60.69	61.62	60.63	61.35	61.35	1.15%	877,727
Aug 26, 2026	60.73	61.07	60.44	60.65	60.65	-0.49%	597,395
Aug 25, 2026	61.03	61.05	60.55	60.95	60.95	-0.34%	293,952
Aug 24, 2026	60.69	61.29	60.69	61.16	61.16	1.06%	295,448
Aug 21, 2026	60.35	61.04	60.17	60.52	60.52	0.65%	260,227
Aug 20, 2026	60.31	60.80	59.79	60.13	60.13	-0.78%	350,875
Aug 19, 2026	58.83	61.15	58.83	60.60	60.60	3.17%	525,140
Aug 18, 2026	58.51	59.26	58.38	58.74	58.74	0.75%	238,025
Aug 17, 2026	59.17	59.32	58.27	58.30	58.30	-2.18%	314,765
Aug 14, 2026	60.15	60.30	59.24	59.60	59.60	-0.95%	356,878
Aug 13, 2026	58.89	60.26	58.43	60.17	60.17	2.54%	434,580
Aug 12, 2026	59.09	59.09	57.93	58.68	58.68	-1.44%	474,743
Aug 11, 2026	59.44	59.97	59.29	59.54	59.54	-0.25%	358,164
Aug 10, 2026	58.73	59.70	58.62	59.69	59.69	1.36%	282,984
Aug 7, 2026	58.44	59.34	58.43	58.89	58.89	1.22%	409,367