Akre Focus Instl (AKRIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
66.02
+0.46 (0.70%)
Oct 17, 2025, 4:00 PM EDT
AKRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 65.56 | 65.56 | 65.56 | 65.56 | - | - |
| Oct 16, 2025 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | -2.08% |
| Oct 15, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | -0.31% |
| Oct 14, 2025 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | 1.19% |
| Oct 13, 2025 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | 0.47% |
| Oct 10, 2025 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | -1.73% |
| Oct 9, 2025 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | -0.55% |
| Oct 8, 2025 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | -0.37% |
| Oct 7, 2025 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | -0.24% |
| Oct 6, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.09% |
| Oct 3, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 1.07% |
| Oct 2, 2025 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | 0.53% |
| Oct 1, 2025 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | 0.28% |
| Sep 30, 2025 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | -0.24% |
| Sep 29, 2025 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | 0.77% |
| Sep 26, 2025 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | -0.64% |
| Sep 25, 2025 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | -1.63% |
| Sep 24, 2025 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | -0.79% |
| Sep 23, 2025 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | -1.65% |
| Sep 22, 2025 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | -0.45% |
| Sep 19, 2025 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | 0.23% |
| Sep 18, 2025 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | -0.30% |
| Sep 17, 2025 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | 0.33% |
| Sep 16, 2025 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | 0.04% |
| Sep 15, 2025 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | 0.14% |
| Sep 12, 2025 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | -1.10% |
| Sep 11, 2025 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | 1.66% |
| Sep 10, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.23% |
| Sep 9, 2025 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | -0.20% |
| Sep 8, 2025 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | 0.38% |
| Sep 5, 2025 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | -0.63% |
| Sep 4, 2025 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | 0.65% |
| Sep 3, 2025 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | -0.42% |
| Sep 2, 2025 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | -0.35% |
| Aug 29, 2025 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | 0.35% |
| 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% |