Akre Focus Supra Institutional (AKRSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
66.77
0.00 (0.00%)
Inactive · Last trade price on Oct 10, 2025
AKRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | -1.73% |
| Oct 9, 2025 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | -0.54% |
| Oct 8, 2025 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | -0.36% |
| Oct 7, 2025 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | -0.25% |
| Oct 6, 2025 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | -1.08% |
| Oct 3, 2025 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | 1.08% |
| Oct 2, 2025 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | 0.53% |
| Oct 1, 2025 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | 0.29% |
| Sep 30, 2025 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | -0.25% |
| Sep 29, 2025 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | 0.77% |
| Sep 26, 2025 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | -0.63% |
| Sep 25, 2025 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | -1.63% |
| Sep 24, 2025 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | -0.80% |
| Sep 23, 2025 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | -1.65% |
| Sep 22, 2025 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | -0.45% |
| Sep 19, 2025 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | 0.21% |
| Sep 18, 2025 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | -0.28% |
| Sep 17, 2025 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | 0.32% |
| Sep 16, 2025 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | 0.04% |
| Sep 15, 2025 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | 0.15% |
| Sep 12, 2025 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | -1.11% |
| Sep 11, 2025 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | 1.65% |
| Sep 10, 2025 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | -1.21% |
| Sep 9, 2025 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | -0.21% |
| Sep 8, 2025 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | 0.39% |
| Sep 5, 2025 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | -0.63% |
| Sep 4, 2025 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | 0.64% |
| Sep 3, 2025 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | -0.42% |
| Sep 2, 2025 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | -0.36% |
| 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 | 72.31 | 72.31 | 72.31 | 75.33 | 72.31 | 2.03% |
| Aug 21, 2025 | 70.87 | 70.87 | 70.87 | 73.83 | 70.87 | 0.01% |
| Aug 20, 2025 | 70.86 | 70.86 | 70.86 | 73.82 | 70.86 | 0.16% |
| Aug 19, 2025 | 70.75 | 70.75 | 70.75 | 73.70 | 70.75 | -0.18% |
| Aug 18, 2025 | 70.87 | 70.87 | 70.87 | 73.83 | 70.87 | -0.19% |
| Aug 15, 2025 | 71.00 | 71.00 | 71.00 | 73.97 | 71.00 | 0.30% |
| Aug 14, 2025 | 70.79 | 70.79 | 70.79 | 73.75 | 70.79 | -0.85% |
| Aug 13, 2025 | 71.40 | 71.40 | 71.40 | 74.38 | 71.40 | 0.04% |
| Aug 12, 2025 | 71.37 | 71.37 | 71.37 | 74.35 | 71.37 | -0.03% |
| Aug 11, 2025 | 71.39 | 71.39 | 71.39 | 74.37 | 71.39 | -0.21% |
| Aug 8, 2025 | 71.54 | 71.54 | 71.54 | 74.53 | 71.54 | 0.12% |
| Aug 7, 2025 | 71.46 | 71.46 | 71.46 | 74.44 | 71.46 | -1.59% |
| Aug 6, 2025 | 72.61 | 72.61 | 72.61 | 75.64 | 72.61 | 0.27% |
| Aug 5, 2025 | 72.42 | 72.42 | 72.42 | 75.44 | 72.42 | -0.21% |
| Aug 4, 2025 | 72.57 | 72.57 | 72.57 | 75.60 | 72.57 | 1.31% |
| Aug 1, 2025 | 71.63 | 71.63 | 71.63 | 74.62 | 71.63 | -1.49% |