Akre Focus Retail (AKREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
62.87
0.00 (0.00%)
Inactive · Last trade price on Oct 10, 2025
AKREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | -1.73% |
| Oct 9, 2025 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | -0.54% |
| Oct 8, 2025 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | -0.37% |
| Oct 7, 2025 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | -0.23% |
| Oct 6, 2025 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | -1.09% |
| Oct 3, 2025 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | 1.07% |
| Oct 2, 2025 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | 0.53% |
| Oct 1, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 0.30% |
| Sep 30, 2025 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | -0.25% |
| Sep 29, 2025 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | 0.77% |
| Sep 26, 2025 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | -0.64% |
| Sep 25, 2025 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | -1.62% |
| Sep 24, 2025 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | -0.80% |
| Sep 23, 2025 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | -1.64% |
| Sep 22, 2025 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | -0.46% |
| Sep 19, 2025 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | 0.22% |
| Sep 18, 2025 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | -0.28% |
| Sep 17, 2025 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | 0.31% |
| Sep 16, 2025 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | 0.04% |
| Sep 15, 2025 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | 0.15% |
| Sep 12, 2025 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | -1.11% |
| Sep 11, 2025 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | 1.65% |
| Sep 10, 2025 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | -1.23% |
| Sep 9, 2025 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | -0.19% |
| Sep 8, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 0.39% |
| Sep 5, 2025 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | -0.63% |
| Sep 4, 2025 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | 0.64% |
| Sep 3, 2025 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | -0.41% |
| Sep 2, 2025 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | -0.35% |
| Aug 29, 2025 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | 0.34% |
| Aug 28, 2025 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | 0.49% |
| Aug 27, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -0.01% |
| Aug 26, 2025 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | -0.13% |
| Aug 25, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -5.27% |
| Aug 22, 2025 | 68.13 | 68.13 | 68.13 | 71.15 | 68.13 | 2.04% |
| Aug 21, 2025 | 66.77 | 66.77 | 66.77 | 69.73 | 66.77 | 0.01% |
| Aug 20, 2025 | 66.76 | 66.76 | 66.76 | 69.72 | 66.76 | 0.16% |
| Aug 19, 2025 | 66.66 | 66.66 | 66.66 | 69.61 | 66.66 | -0.17% |
| Aug 18, 2025 | 66.77 | 66.77 | 66.77 | 69.73 | 66.77 | -0.20% |
| Aug 15, 2025 | 66.90 | 66.90 | 66.90 | 69.87 | 66.90 | 0.30% |
| Aug 14, 2025 | 66.70 | 66.70 | 66.70 | 69.66 | 66.70 | -0.84% |
| Aug 13, 2025 | 67.27 | 67.27 | 67.27 | 70.25 | 67.27 | 0.04% |
| Aug 12, 2025 | 67.24 | 67.24 | 67.24 | 70.22 | 67.24 | -0.03% |
| Aug 11, 2025 | 67.26 | 67.26 | 67.26 | 70.24 | 67.26 | -0.23% |
| Aug 8, 2025 | 67.41 | 67.41 | 67.41 | 70.40 | 67.41 | 0.11% |
| Aug 7, 2025 | 67.34 | 67.34 | 67.34 | 70.32 | 67.34 | -1.58% |
| Aug 6, 2025 | 68.42 | 68.42 | 68.42 | 71.45 | 68.42 | 0.27% |
| Aug 5, 2025 | 68.24 | 68.24 | 68.24 | 71.26 | 68.24 | -0.22% |
| Aug 4, 2025 | 68.39 | 68.39 | 68.39 | 71.42 | 68.39 | 1.32% |
| Aug 1, 2025 | 67.50 | 67.50 | 67.50 | 70.49 | 67.50 | -1.48% |