AKRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	52.66	52.85	51.94	52.31	52.31	-1.34%	760,772
May 12, 2026	53.21	53.44	52.82	53.02	53.02	-0.24%	1,102,006
May 11, 2026	54.00	54.16	53.05	53.15	53.15	-2.14%	1,038,914
May 8, 2026	54.59	54.59	53.58	54.31	54.31	-0.75%	879,066
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%	661,746
Apr 30, 2026	53.61	54.36	53.34	54.26	54.26	0.50%	897,838
Apr 29, 2026	54.15	54.49	53.54	53.99	53.99	0.77%	1,391,499
Apr 28, 2026	53.86	54.35	53.56	53.58	53.58	-0.32%	1,221,444
Apr 27, 2026	53.61	54.24	53.61	53.75	53.75	-0.09%	545,609
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%	671,874
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%	573,121
Apr 20, 2026	55.60	56.08	55.60	55.98	55.98	0.23%	446,461
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%	762,312
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%	756,063
Apr 9, 2026	53.07	53.21	52.20	52.67	52.67	-1.27%	793,472
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%	645,087
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%	563,670
Mar 31, 2026	52.59	53.03	51.87	52.85	52.85	1.54%	814,467
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%	1,108,340
Mar 26, 2026	52.25	53.40	52.24	52.61	52.61	-0.08%	851,949
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%	998,722
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%	550,270
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%	721,654