AKRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	54.88	56.85	54.88	56.65	56.65	3.62%	409,408
Jul 24, 2026	53.65	54.84	53.65	54.67	54.67	2.34%	408,480
Jul 23, 2026	53.68	53.71	53.16	53.42	53.42	-0.54%	363,031
Jul 22, 2026	54.85	55.00	53.61	53.71	53.71	-1.95%	1,178,628
Jul 21, 2026	55.52	55.52	54.72	54.78	54.78	-2.09%	314,631
Jul 20, 2026	56.14	56.30	55.42	55.95	55.95	-0.41%	356,096
Jul 17, 2026	56.65	57.15	55.98	56.18	56.18	-1.25%	473,199
Jul 16, 2026	55.53	56.91	55.53	56.89	56.89	2.78%	602,657
Jul 15, 2026	55.25	56.39	55.25	55.35	55.35	0.67%	376,093
Jul 14, 2026	55.24	55.58	54.86	54.98	54.98	-1.59%	483,854
Jul 13, 2026	55.35	56.02	55.32	55.87	55.87	1.32%	483,164
Jul 10, 2026	55.14	55.65	54.78	55.14	55.14	0.66%	555,319
Jul 9, 2026	54.44	54.91	54.13	54.78	54.78	0.05%	532,890
Jul 8, 2026	55.64	55.64	54.38	54.75	54.75	-1.99%	454,810
Jul 7, 2026	55.87	56.40	55.85	55.86	55.86	0.59%	618,488
Jul 6, 2026	55.55	55.70	54.94	55.53	55.53	-0.25%	730,548
Jul 2, 2026	54.50	55.80	54.50	55.67	55.67	2.83%	783,611
Jul 1, 2026	53.38	54.63	53.38	54.14	54.14	1.79%	1,432,513
Jun 30, 2026	52.99	53.35	52.81	53.19	53.19	0.08%	1,237,022
Jun 29, 2026	53.69	54.23	53.08	53.15	53.15	-0.65%	1,200,507
Jun 26, 2026	52.53	53.92	52.53	53.50	53.50	2.00%	1,385,209
Jun 25, 2026	53.03	54.23	52.43	52.45	52.45	-1.26%	662,246
Jun 24, 2026	52.76	53.74	52.69	53.12	53.12	0.78%	631,627
Jun 23, 2026	52.50	52.91	52.37	52.71	52.71	0.69%	670,585
Jun 22, 2026	52.80	53.53	52.09	52.35	52.35	-1.51%	974,133
Jun 18, 2026	53.89	54.00	52.88	53.15	53.15	-1.21%	808,388
Jun 17, 2026	54.92	55.34	53.80	53.80	53.80	-2.47%	1,822,539
Jun 16, 2026	54.76	55.31	54.64	55.16	55.16	0.88%	630,321
Jun 15, 2026	54.75	55.54	54.57	54.68	54.68	0.15%	886,457
Jun 12, 2026	54.95	55.28	54.22	54.60	54.60	-0.49%	446,692
Jun 11, 2026	55.25	55.36	54.27	54.87	54.87	-1.05%	870,444
Jun 10, 2026	54.87	55.67	54.35	55.45	55.45	0.47%	732,542
Jun 9, 2026	54.68	55.47	54.35	55.19	55.19	0.97%	582,551
Jun 8, 2026	54.77	55.29	54.39	54.66	54.66	-0.31%	372,054
Jun 5, 2026	54.69	55.10	54.36	54.83	54.83	-0.04%	590,921
Jun 4, 2026	54.41	55.39	54.41	54.85	54.85	1.88%	557,987
Jun 3, 2026	54.50	54.55	53.50	53.84	53.84	-2.32%	896,978
Jun 2, 2026	55.89	55.89	54.74	55.12	55.12	-2.06%	719,717
Jun 1, 2026	55.43	56.62	55.34	56.28	56.28	2.12%	800,062
May 29, 2026	54.71	55.70	54.60	55.11	55.11	0.84%	707,043
May 28, 2026	53.96	54.69	53.69	54.65	54.65	1.07%	5,246,138
May 27, 2026	54.13	54.99	53.97	54.07	54.07	-0.11%	625,618
May 26, 2026	54.41	54.75	54.09	54.13	54.13	-0.51%	940,241
May 22, 2026	54.66	55.42	54.35	54.41	54.41	-0.18%	892,366
May 21, 2026	54.14	54.78	53.66	54.51	54.51	-0.02%	832,512
May 20, 2026	53.89	54.70	53.14	54.52	54.52	0.87%	806,062
May 19, 2026	54.24	55.49	54.05	54.05	54.05	0.02%	808,584
May 18, 2026	53.02	54.28	53.02	54.04	54.04	1.69%	1,382,356
May 15, 2026	52.77	53.56	52.77	53.14	53.14	0.36%	1,023,170
May 14, 2026	52.37	53.50	52.34	52.95	52.95	1.22%	1,563,754