Akre Focus Fund Institutional Class (AKRIX) NASDAQ

65.53

+0.35(+0.54%)

Updated at December 19, 2025 04:00PM

Currency In USD

AKRIX Historical Return

If you invested $1000 in Akre Focus Fund Institutional Class (AKRIX) 10 years ago, it would be worth $3,483.79 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,359.54, while $1000 invested 1 year ago would be worth $948.61. This corresponds to total returns of 248.38%, 35.95%, -5.14%, respectively, with annualized returns of 13.29%, 6.33%, -5.14%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AKRIX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	64.24	63.37	63.37	64.48	63.16	1.01M
January 14, 2026	64.69	64.18	64.18	64.69	63.67	1.07M
January 13, 2026	65.48	64.74	64.74	65.48	64.3	863,186
January 12, 2026	65.36	65.73	65.73	65.85	65.13	888,879
January 09, 2026	66.04	65.92	65.92	66.24	65.76	767,041
January 08, 2026	65.32	65.85	65.85	66.13	65.19	739,515
January 07, 2026	66.62	65.54	65.54	66.78	65.54	671,729
January 06, 2026	65.89	66.59	66.59	66.72	65.78	795,363
January 05, 2026	64.81	66	66	66.47	64.79	1.26M
January 02, 2026	65.7	64.81	64.81	65.7	64.46	1.6M
December 31, 2025	65.96	65.51	65.51	66.06	65.51	337,490
December 30, 2025	66.2	66.1	66.1	66.38	66.1	405,381
December 29, 2025	66.4	66.35	66.35	66.64	66.29	403,833
December 26, 2025	66.27	66.49	66.49	66.51	66.23	337,873
December 24, 2025	66.05	66.27	66.27	66.5	66.05	222,630
December 23, 2025	65.92	66.07	66.07	66.14	65.77	402,720
December 19, 2025	65.19	65.53	65.53	65.71	65.19	792,026
December 18, 2025	65.35	65.18	65.18	65.81	65.16	545,614
December 17, 2025	65.06	65.08	65.08	65.71	65.05	607,398
December 16, 2025	65.32	65.04	65.04	65.77	64.86	499,982
December 15, 2025	65.87	65.35	65.35	65.87	65.01	400,248
December 12, 2025	65.82	65.56	65.56	66.01	65.37	598,780
December 11, 2025	65.08	65.59	65.59	65.8	65.08	573,890
December 10, 2025	64.42	64.87	64.87	65.11	64.25	582,981
December 09, 2025	64.13	64.49	64.49	64.67	64.13	377,107
December 08, 2025	64.98	64.23	64.23	64.98	64.04	1.01M
December 05, 2025	64.47	64.86	64.86	65.26	64.37	563,228
December 04, 2025	64.58	64.42	64.42	64.8	64.25	491,948
December 03, 2025	64.23	64.53	64.53	64.64	64.22	429,366
December 02, 2025	64.36	64.17	64.17	64.52	64.06	433,785
December 01, 2025	64.35	64.22	64.22	64.71	64.19	559,714
November 28, 2025	64.56	64.76	64.76	64.82	64.39	193,235
November 26, 2025	64.25	64.35	64.35	64.6	64.25	469,007
November 25, 2025	63.17	64.21	64.21	64.28	63.17	1.03M
November 24, 2025	63.5	63.15	63.15	63.5	62.82	520,996
November 21, 2025	62.41	63.32	63.32	63.6	62.36	899,190
November 20, 2025	63.11	62.15	62.15	63.3	62.1	873,981
November 19, 2025	62.35	62.49	62.49	62.59	61.98	785,774
November 18, 2025	62.1	62.38	62.38	62.66	61.88	1.36M
November 17, 2025	63.67	62.35	62.35	63.73	62.29	1.38M
November 14, 2025	63.7	63.73	63.73	64.04	63.6	541,728
November 13, 2025	64.85	63.99	63.99	64.99	63.85	1.21M
November 12, 2025	64.57	65.14	65.14	65.36	64.57	666,890
November 11, 2025	64.1	64.54	64.54	64.73	63.95	693,903
November 10, 2025	64.32	64.06	64.06	64.66	63.67	853,597
November 07, 2025	63.56	64.19	64.19	64.24	63.42	482,966
November 06, 2025	64.61	63.78	63.78	64.61	63.54	668,505
November 05, 2025	64.46	64.64	64.64	64.8	64.24	509,753
November 04, 2025	64.5	64.5	64.5	64.83	64.22	681,941
November 03, 2025	65.1	64.63	64.63	65.15	64.2	831,383
October 31, 2025	64.53	65.17	65.17	65.27	64.26	700,317
October 30, 2025	64.85	64.71	64.71	65.42	64.64	1.02M
October 29, 2025	66.87	64.85	64.85	66.87	64.7	1.28M
October 28, 2025	67.25	67.32	67.32	68.18	67.25	907,891
October 27, 2025	67.58	67.7	67.7	67.81	67.47	255,127
October 24, 2025	67.3	67.3	67.3	67.3	67.3	0
October 23, 2025	66.8	66.8	66.8	66.8	66.8	0
October 22, 2025	66.82	66.82	66.82	66.82	66.82	0
October 21, 2025	66.96	66.96	66.96	66.96	66.96	0
October 20, 2025	66.34	66.34	66.34	66.34	66.34	0