Akre Focus Fund Institutional Class (AKRIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
72.86
+0.37 (0.51%)
Jun 9, 2025, 8:09 AM EDT
AKRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 72.86 | 72.86 | 72.86 | 72.86 | - | - |
| Jun 6, 2025 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | 0.51% |
| Jun 5, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | 0.06% |
| Jun 4, 2025 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 0.37% |
| Jun 3, 2025 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | 0.25% |
| Jun 2, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.04% |
| May 30, 2025 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | 0.66% |
| May 29, 2025 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | 0.32% |
| May 28, 2025 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | -0.28% |
| May 27, 2025 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | 1.36% |
| May 23, 2025 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | -0.44% |
| May 22, 2025 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | -0.03% |
| May 21, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | -2.65% |
| May 20, 2025 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | -0.34% |
| May 19, 2025 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | 0.12% |
| May 16, 2025 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | 0.54% |
| May 15, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 0.96% |
| May 14, 2025 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | -0.07% |
| May 13, 2025 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | -0.66% |
| May 12, 2025 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | 1.78% |
| May 9, 2025 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | -0.49% |
| May 8, 2025 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | 1.13% |
| May 7, 2025 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | 1.10% |
| May 6, 2025 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | -0.60% |
| May 5, 2025 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | -0.64% |
| May 2, 2025 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | 1.59% |
| May 1, 2025 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | -0.16% |
| Apr 30, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | 0.09% |
| Apr 29, 2025 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | 1.19% |
| Apr 28, 2025 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | 0.25% |
| Apr 25, 2025 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | -0.01% |
| Apr 24, 2025 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | 1.60% |
| Apr 23, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 1.07% |
| Apr 22, 2025 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | 2.60% |
| Apr 21, 2025 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | -2.22% |
| Apr 17, 2025 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | 0.30% |
| Apr 16, 2025 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | -0.46% |
| Apr 15, 2025 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | 0.12% |
| Apr 14, 2025 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | 1.27% |
| Apr 11, 2025 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | 2.34% |
| Apr 10, 2025 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | -3.20% |
| Apr 9, 2025 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | 8.00% |
| Apr 8, 2025 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | -1.61% |
| Apr 7, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | -0.49% |
| Apr 4, 2025 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | -6.04% |
| Apr 3, 2025 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | -3.71% |
| Apr 2, 2025 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | 0.87% |
| Apr 1, 2025 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | 0.60% |
| Mar 31, 2025 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | 0.53% |
| Mar 28, 2025 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | -1.80% |