Akre Focus Fund Supra Institutional Class (AKRSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
71.88
-0.35 (-0.48%)
May 9, 2025, 8:00 PM EDT
AKRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 1, 2025 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | 0.61% |
| Mar 31, 2025 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 0.52% |
| Mar 28, 2025 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | -1.81% |
| Mar 27, 2025 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | 0.46% |
| Mar 26, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | -0.50% |
| Mar 25, 2025 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | 0.26% |
| Mar 24, 2025 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | 1.91% |
| Mar 21, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -0.20% |
| Mar 20, 2025 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | -0.15% |
| Mar 19, 2025 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | 1.22% |
| Mar 18, 2025 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | -0.66% |
| Mar 17, 2025 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | 1.17% |
| Mar 14, 2025 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | 2.22% |
| Mar 13, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | -1.98% |
| Mar 12, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 0.24% |
| Mar 11, 2025 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | -1.36% |
| Mar 10, 2025 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | -2.02% |
| Mar 7, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | -0.06% |
| Mar 6, 2025 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | -1.85% |
| Mar 5, 2025 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | 1.32% |
| Mar 4, 2025 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | -2.39% |
| Mar 3, 2025 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | -0.77% |
| Feb 28, 2025 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | 1.58% |