Akre Focus Fund Supra Institutional Class (AKRSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
69.99
-1.00 (-1.41%)
Oct 31, 2024, 8:00 PM EDT
AKRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | -1.41% |
| Oct 30, 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | 0.30% |
| Oct 29, 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | -0.78% |
| Oct 28, 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | 0.31% |
| Oct 25, 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | -0.99% |
| Oct 24, 2024 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | 0.28% |
| Oct 23, 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | -0.78% |
| Oct 22, 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | -0.88% |
| Oct 21, 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | -0.79% |
| Oct 18, 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | 0.53% |
| Oct 17, 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | 0.29% |
| Oct 16, 2024 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | 0.65% |
| Oct 15, 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | 0.12% |
| Oct 14, 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 0.68% |
| Oct 11, 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | 1.16% |
| Oct 10, 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | -0.67% |
| Oct 9, 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | 0.65% |
| Oct 8, 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | 0.82% |
| Oct 7, 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | -0.94% |
| Oct 4, 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | 0.04% |
| Oct 3, 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | -0.75% |
| Oct 2, 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | 0.14% |
| Oct 1, 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | -0.21% |
| Sep 30, 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | 0.07% |
| Sep 27, 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | -0.25% |
| Sep 26, 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | 0.57% |
| Sep 25, 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | -0.74% |
| Sep 24, 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | -0.47% |
| Sep 23, 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 0.01% |
| Sep 20, 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | -0.08% |
| Sep 19, 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 1.30% |
| Sep 18, 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | -0.60% |
| Sep 17, 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | -0.15% |
| Sep 16, 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | 1.24% |
| Sep 13, 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | 0.58% |
| Sep 12, 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | 0.37% |
| Sep 11, 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | -0.24% |
| Sep 10, 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | 0.17% |
| Sep 9, 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | 1.59% |
| Sep 6, 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | -0.63% |
| Sep 5, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | -0.37% |
| Sep 4, 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | 0.23% |
| Sep 3, 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -1.29% |
| Aug 30, 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | 0.81% |
| Aug 29, 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | 0.62% |
| Aug 28, 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | -0.47% |
| Aug 27, 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | 0.44% |
| Aug 26, 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | 0.14% |
| Aug 23, 2024 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | 1.21% |
| Aug 22, 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -0.20% |
| Aug 21, 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | 0.48% |
| Aug 20, 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | 0.06% |
| Aug 19, 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | 0.35% |
| Aug 16, 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | 0.18% |
| Aug 15, 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | 0.89% |
| Aug 14, 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | 0.79% |
| Aug 13, 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | 1.24% |
| Aug 12, 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | -0.91% |
| Aug 9, 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | 0.44% |
| Aug 8, 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | 1.54% |
| Aug 7, 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | -0.80% |
| Aug 6, 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 1.47% |
| Aug 5, 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | -3.21% |
| Aug 2, 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -1.87% |
| Aug 1, 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | -0.62% |
| Jul 31, 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | 0.98% |
| Jul 30, 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | 0.65% |
| Jul 29, 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -0.10% |
| Jul 26, 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | 1.80% |
| Jul 25, 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | 0.83% |
| Jul 24, 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | -1.77% |
| Jul 23, 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | -0.01% |
| Jul 22, 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | 1.35% |
| Jul 19, 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | -0.46% |
| Jul 18, 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | -0.70% |
| Jul 17, 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
| Jul 16, 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 0.94% |
| Jul 15, 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | 0.65% |
| Jul 12, 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | 1.07% |
| Jul 11, 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | 1.05% |
| Jul 10, 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | 0.64% |
| Jul 9, 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | -0.06% |
| Jul 8, 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | -0.09% |
| Jul 5, 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | -0.06% |
| Jul 3, 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | 0.62% |
| Jul 2, 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | 1.02% |
| Jul 1, 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | -0.70% |
| Jun 28, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | -0.16% |
| Jun 27, 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | 0.33% |
| Jun 26, 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | -0.96% |
| Jun 25, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.22% |
| Jun 24, 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | 0.50% |
| Jun 21, 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | 0.28% |
| Jun 20, 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | 0.08% |
| Jun 18, 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | 0.66% |
| Jun 17, 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | 0.30% |
| Jun 14, 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | 0.02% |
| Jun 13, 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | -0.92% |
| Jun 12, 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | 0.71% |
| Jun 11, 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | -0.06% |