Akre Focus Supra Institutional (AKRSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
71.79
+0.35 (0.49%)
Aug 29, 2025, 8:05 AM EDT
AKRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 29, 2025 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | 0.35% |
| Aug 28, 2025 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | 0.49% |
| Aug 27, 2025 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | -0.01% |
| Aug 26, 2025 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | -0.14% |
| Aug 25, 2025 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | -5.02% |
| Aug 22, 2025 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | 2.03% |
| Aug 21, 2025 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | 0.01% |
| Aug 20, 2025 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | 0.16% |
| Aug 19, 2025 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | -0.18% |
| Aug 18, 2025 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | -0.19% |
| Aug 15, 2025 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | 0.30% |
| Aug 14, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | -0.85% |
| Aug 13, 2025 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | 0.04% |
| Aug 12, 2025 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | -0.03% |
| Aug 11, 2025 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | -0.21% |
| Aug 8, 2025 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | 0.12% |
| Aug 7, 2025 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | -1.59% |
| Aug 6, 2025 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | 0.27% |
| Aug 5, 2025 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | -0.21% |
| Aug 4, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 1.31% |
| Aug 1, 2025 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | -1.49% |
| Jul 31, 2025 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | -0.80% |
| Jul 30, 2025 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | -0.33% |
| Jul 29, 2025 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | -0.10% |
| Jul 28, 2025 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | -0.56% |
| Jul 25, 2025 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | 0.67% |
| Jul 24, 2025 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | 0.60% |
| Jul 23, 2025 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | 1.05% |
| Jul 22, 2025 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | 0.19% |
| Jul 21, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | -0.24% |
| Jul 18, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -0.34% |
| Jul 17, 2025 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | 1.10% |
| Jul 16, 2025 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | 1.52% |
| Jul 15, 2025 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | -1.09% |
| Jul 14, 2025 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | 0.36% |
| Jul 11, 2025 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | -1.41% |
| Jul 10, 2025 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | 0.70% |
| Jul 9, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 0.34% |
| Jul 8, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 0.05% |
| Jul 7, 2025 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | -0.90% |
| Jul 3, 2025 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | 1.39% |
| Jul 2, 2025 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | 0.09% |
| Jul 1, 2025 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | 0.46% |
| Jun 30, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 0.78% |
| Jun 27, 2025 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | 0.77% |
| Jun 26, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | 0.55% |
| Jun 25, 2025 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | -0.96% |
| Jun 24, 2025 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | 1.73% |
| Jun 23, 2025 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | 0.84% |
| Jun 20, 2025 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | -0.45% |