Akre Focus Instl (AKRIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
71.03
+0.34 (0.48%)
Aug 29, 2025, 8:09 AM EDT
AKRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 29, 2025 | 71.03 | 71.03 | 71.03 | 71.03 | - | - |
| Aug 28, 2025 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | 0.48% |
| Aug 27, 2025 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | -0.01% |
| Aug 26, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -0.14% |
| Aug 25, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -5.07% |
| Aug 22, 2025 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | 2.04% |
| Aug 21, 2025 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | 0.01% |
| Aug 20, 2025 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | 0.16% |
| Aug 19, 2025 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | -0.18% |
| Aug 18, 2025 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | -0.19% |
| Aug 15, 2025 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | 0.30% |
| Aug 14, 2025 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | -0.84% |
| Aug 13, 2025 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | 0.04% |
| Aug 12, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | -0.03% |
| Aug 11, 2025 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | -0.22% |
| Aug 8, 2025 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | 0.11% |
| Aug 7, 2025 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | -1.59% |
| Aug 6, 2025 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | 0.28% |
| Aug 5, 2025 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | -0.23% |
| Aug 4, 2025 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | 1.31% |
| Aug 1, 2025 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | -1.48% |
| Jul 31, 2025 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | -0.79% |
| Jul 30, 2025 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | -0.34% |
| Jul 29, 2025 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | -0.09% |
| Jul 28, 2025 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | -0.56% |
| Jul 25, 2025 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | 0.66% |
| Jul 24, 2025 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | 0.61% |
| Jul 23, 2025 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | 1.05% |
| Jul 22, 2025 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | 0.19% |
| Jul 21, 2025 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | -0.23% |
| Jul 18, 2025 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | -0.36% |
| Jul 17, 2025 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | 1.09% |
| Jul 16, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | 1.52% |
| Jul 15, 2025 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | -1.08% |
| Jul 14, 2025 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | 0.37% |
| Jul 11, 2025 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | -1.41% |
| Jul 10, 2025 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | 0.70% |
| Jul 9, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | 0.33% |
| Jul 8, 2025 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | 0.05% |
| Jul 7, 2025 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | -0.90% |
| Jul 3, 2025 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | 1.39% |
| Jul 2, 2025 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | 0.10% |
| Jul 1, 2025 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | 0.47% |
| Jun 30, 2025 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | 0.77% |
| Jun 27, 2025 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 0.76% |
| Jun 26, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 0.55% |
| Jun 25, 2025 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | -0.94% |
| Jun 24, 2025 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | 1.72% |
| Jun 23, 2025 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | 0.84% |
| Jun 20, 2025 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | -0.44% |