AKRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	54.59	54.59	53.58	54.15	-	-1.04%	280,911
May 7, 2026	53.63	55.07	53.62	54.72	54.72	2.18%	1,001,737
May 6, 2026	54.28	54.47	53.53	53.55	53.55	-1.20%	836,369
May 5, 2026	54.32	54.38	53.67	54.20	54.20	-0.35%	546,589
May 4, 2026	54.06	55.21	54.06	54.39	54.39	0.26%	647,990
May 1, 2026	54.48	55.10	54.19	54.25	54.25	-0.02%	660,966
Apr 30, 2026	53.61	54.36	53.34	54.26	54.26	0.50%	897,835
Apr 29, 2026	54.15	54.49	53.54	53.99	53.99	0.77%	1,391,314
Apr 28, 2026	53.86	54.35	53.56	53.58	53.58	-0.32%	1,221,342
Apr 27, 2026	53.61	54.24	53.61	53.75	53.75	-0.09%	545,309
Apr 24, 2026	54.05	54.05	53.38	53.80	53.80	-0.54%	784,570
Apr 23, 2026	55.19	55.31	53.44	54.09	54.09	-2.61%	671,864
Apr 22, 2026	55.65	56.17	55.08	55.54	55.54	0.42%	613,448
Apr 21, 2026	56.12	56.78	55.21	55.31	55.31	-1.20%	571,621
Apr 20, 2026	55.60	56.08	55.60	55.98	55.98	0.23%	445,925
Apr 17, 2026	55.87	56.50	55.73	55.85	55.85	0.87%	465,836
Apr 16, 2026	55.46	56.01	55.32	55.37	55.37	0.31%	426,768
Apr 15, 2026	54.10	55.55	54.10	55.20	55.20	2.13%	762,262
Apr 14, 2026	53.31	54.16	53.31	54.05	54.05	1.33%	590,041
Apr 13, 2026	51.31	53.35	51.15	53.34	53.34	3.67%	635,089
Apr 10, 2026	52.45	52.62	51.22	51.45	51.45	-2.32%	756,047
Apr 9, 2026	53.07	53.21	52.20	52.67	52.67	-1.27%	793,420
Apr 8, 2026	53.75	54.87	53.25	53.35	53.35	1.27%	1,319,191
Apr 7, 2026	53.06	53.24	52.55	52.68	52.68	-1.09%	644,985
Apr 6, 2026	52.65	53.40	52.65	53.26	53.26	0.64%	519,631
Apr 2, 2026	52.18	53.39	51.94	52.92	52.92	0.42%	508,748
Apr 1, 2026	53.06	53.06	51.93	52.70	52.70	-0.28%	563,271
Mar 31, 2026	52.59	53.03	51.87	52.85	52.85	1.54%	813,869
Mar 30, 2026	51.60	52.47	51.30	52.05	52.05	1.40%	1,008,716
Mar 27, 2026	52.30	52.33	51.01	51.33	51.33	-2.43%	1,108,218
Mar 26, 2026	52.25	53.40	52.24	52.61	52.61	-0.08%	851,938
Mar 25, 2026	53.09	53.51	52.20	52.65	52.65	0.13%	1,121,500
Mar 24, 2026	53.12	53.21	52.29	52.58	52.58	-2.12%	998,687
Mar 23, 2026	53.87	54.49	53.59	53.72	53.72	0.84%	671,015
Mar 20, 2026	52.98	53.44	52.76	53.27	53.27	0.06%	549,520
Mar 19, 2026	53.20	53.99	52.82	53.24	53.24	-0.78%	650,643
Mar 18, 2026	54.04	54.48	53.60	53.66	53.66	-1.34%	721,650
Mar 17, 2026	54.14	55.10	54.14	54.39	54.39	0.93%	656,742
Mar 16, 2026	53.66	54.16	53.62	53.89	53.89	1.26%	641,170
Mar 13, 2026	53.79	54.10	53.15	53.22	53.22	-0.58%	1,011,940
Mar 12, 2026	54.71	55.59	53.45	53.53	53.53	-2.94%	691,197
Mar 11, 2026	56.66	56.99	54.84	55.15	55.15	-2.84%	557,294
Mar 10, 2026	57.71	57.89	56.29	56.76	56.76	-1.77%	1,021,449
Mar 9, 2026	57.54	57.96	56.72	57.78	57.78	-0.55%	553,613
Mar 6, 2026	57.42	58.10	56.66	58.10	58.10	0.24%	689,517
Mar 5, 2026	56.87	58.04	56.87	57.96	57.96	1.40%	877,815
Mar 4, 2026	56.96	57.56	56.82	57.16	57.16	0.49%	648,400
Mar 3, 2026	55.42	57.13	54.89	56.88	56.88	1.07%	1,052,703
Mar 2, 2026	55.15	56.56	54.78	56.28	56.28	0.25%	838,936
Feb 27, 2026	56.24	56.24	55.67	56.14	56.14	-1.02%	1,042,500