Akre Focus Fund Supra Institutional Class (AKRSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
73.80
+0.14 (0.19%)
Jun 12, 2025, 8:05 AM EDT
AKRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 12, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | - | - |
| Jun 11, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 0.19% |
| Jun 10, 2025 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | 0.67% |
| Jun 9, 2025 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | -0.56% |
| Jun 6, 2025 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | 0.51% |
| Jun 5, 2025 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | 0.05% |
| Jun 4, 2025 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | 0.37% |
| Jun 3, 2025 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 0.26% |
| Jun 2, 2025 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | -0.05% |
| May 30, 2025 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | 0.65% |
| May 29, 2025 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | 0.33% |
| May 28, 2025 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | -0.28% |
| May 27, 2025 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | 1.35% |
| May 23, 2025 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | -0.42% |
| May 22, 2025 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | -0.03% |
| May 21, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -2.65% |
| May 20, 2025 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | -0.35% |
| May 19, 2025 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | 0.14% |
| May 16, 2025 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | 0.53% |
| May 15, 2025 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | 0.96% |
| May 14, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | -0.07% |
| May 13, 2025 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | -0.67% |
| May 12, 2025 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | 1.78% |
| May 9, 2025 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | -0.48% |
| May 8, 2025 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | 1.13% |
| May 7, 2025 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | 1.10% |
| May 6, 2025 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | -0.61% |
| May 5, 2025 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | -0.63% |
| May 2, 2025 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | 1.59% |
| May 1, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -0.16% |
| Apr 30, 2025 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | 0.09% |
| Apr 29, 2025 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | 1.19% |
| Apr 28, 2025 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | 0.24% |
| Apr 25, 2025 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | -0.03% |
| Apr 24, 2025 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | 1.61% |
| Apr 23, 2025 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | 1.06% |
| Apr 22, 2025 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | 2.61% |
| Apr 21, 2025 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | -2.21% |
| Apr 17, 2025 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | 0.30% |
| Apr 16, 2025 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | -0.46% |
| Apr 15, 2025 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | 0.12% |
| Apr 14, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 1.28% |
| Apr 11, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 2.34% |
| Apr 10, 2025 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | -3.20% |
| Apr 9, 2025 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | 8.00% |
| Apr 8, 2025 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | -1.60% |
| Apr 7, 2025 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | -0.50% |
| Apr 4, 2025 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | -6.04% |
| Apr 3, 2025 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | -3.70% |
| Apr 2, 2025 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | 0.86% |