Akre Focus Fund Institutional Class (AKRIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
68.77
-0.01 (-0.01%)
Apr 28, 2025, 8:09 AM EDT
AKRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 27, 2025 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | 0.45% |
| Mar 26, 2025 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | -0.49% |
| Mar 25, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.25% |
| Mar 24, 2025 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | 1.91% |
| Mar 21, 2025 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | -0.22% |
| Mar 20, 2025 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | -0.13% |
| Mar 19, 2025 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | 1.22% |
| Mar 18, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | -0.66% |
| Mar 17, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 1.18% |
| Mar 14, 2025 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | 2.21% |
| Mar 13, 2025 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | -1.99% |
| Mar 12, 2025 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | 0.24% |
| Mar 11, 2025 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | -1.34% |
| Mar 10, 2025 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | -2.04% |
| Mar 7, 2025 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | -0.04% |
| Mar 6, 2025 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | -1.86% |
| Mar 5, 2025 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | 1.32% |
| Mar 4, 2025 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | -2.39% |
| Mar 3, 2025 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | -0.78% |
| Feb 28, 2025 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | 1.58% |
| Feb 27, 2025 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | -0.51% |
| Feb 26, 2025 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | 0.03% |
| Feb 25, 2025 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | 0.45% |
| Feb 24, 2025 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | -0.97% |
| Feb 21, 2025 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | -0.43% |
| Feb 20, 2025 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | -0.60% |
| Feb 19, 2025 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | -0.43% |
| Feb 18, 2025 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | 0.12% |
| Feb 14, 2025 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | 0.40% |
| Feb 13, 2025 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | 1.56% |