AKRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	59.17	59.32	58.70	58.79	-	-1.36%	102,831
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
Aug 6, 2026	58.53	58.54	57.53	58.18	58.18	-0.61%	343,848
Aug 5, 2026	58.88	59.24	58.17	58.54	58.54	-0.05%	478,751
Aug 4, 2026	57.68	58.73	57.58	58.57	58.57	1.23%	363,399
Aug 3, 2026	57.51	58.49	57.46	57.86	57.86	0.64%	408,634
Jul 31, 2026	57.08	57.61	56.70	57.49	57.49	-0.09%	330,678
Jul 30, 2026	57.83	57.83	56.36	57.54	57.54	-1.99%	424,391
Jul 29, 2026	57.46	59.24	57.45	58.71	58.71	1.10%	365,241
Jul 28, 2026	56.99	58.65	56.97	58.07	58.07	2.51%	381,536
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