Akre Focus Fund Institutional Class - AKRIX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
October 23, 2025	66.8	66.8	66.8	66.8	66.8
October 22, 2025	66.82	66.82	66.82	66.82	66.82
October 21, 2025	66.96	66.96	66.96	66.96	66.96
October 20, 2025	66.34	66.34	66.34	66.34	66.34
October 17, 2025	66.02	66.02	66.02	66.02	66.02
October 16, 2025	65.56	65.56	65.56	65.56	65.56
October 15, 2025	66.95	66.95	66.95	66.95	66.95
October 14, 2025	67.16	67.16	67.16	67.16	67.16
October 13, 2025	66.37	66.37	66.37	66.37	66.37
October 10, 2025	66.06	66.06	66.06	66.06	66.06
October 09, 2025	67.22	67.22	67.22	67.22	67.22
October 08, 2025	67.59	67.59	67.59	67.59	67.59
October 07, 2025	67.84	67.84	67.84	67.84	67.84
October 06, 2025	68	68	68	68	68
October 03, 2025	68.75	68.75	68.75	68.75	68.75
October 02, 2025	68.02	68.02	68.02	68.02	68.02
October 01, 2025	67.66	67.66	67.66	67.66	67.66
September 30, 2025	67.47	67.47	67.47	67.47	67.47
September 29, 2025	67.63	67.63	67.63	67.63	67.63
September 26, 2025	67.11	67.11	67.11	67.11	67.11
September 25, 2025	67.54	67.54	67.54	67.54	67.54
September 24, 2025	68.66	68.66	68.66	68.66	68.66
September 23, 2025	69.21	69.21	69.21	69.21	69.21
September 22, 2025	70.37	70.37	70.37	70.37	70.37
September 19, 2025	70.69	70.69	70.69	70.69	70.69
September 18, 2025	70.53	70.53	70.53	70.53	70.53
September 17, 2025	70.74	70.74	70.74	70.74	70.74
September 16, 2025	70.51	70.51	70.51	70.51	70.51
September 15, 2025	70.48	70.48	70.48	70.48	70.48
September 12, 2025	70.38	70.38	70.38	70.38	70.38
September 11, 2025	71.16	71.16	71.16	71.16	71.16
September 10, 2025	70	70	70	70	70
September 09, 2025	70.87	70.87	70.87	70.87	70.87
September 08, 2025	71.01	71.01	71.01	71.01	71.01
September 05, 2025	70.74	70.74	70.74	70.74	70.74
September 04, 2025	71.19	71.19	71.19	71.19	71.19
September 03, 2025	70.73	70.73	70.73	70.73	70.73
September 02, 2025	71.03	71.03	71.03	71.03	71.03
August 29, 2025	71.28	71.28	71.28	71.28	71.28
August 28, 2025	71.03	71.03	71.03	71.03	71.03
August 27, 2025	70.69	70.69	70.69	70.69	70.69
August 26, 2025	70.7	70.7	70.7	70.7	70.7
August 25, 2025	70.8	70.8	70.8	70.8	70.8
August 22, 2025	74.58	74.58	74.58	74.58	74.58
August 21, 2025	73.09	73.09	73.09	73.09	73.09
August 20, 2025	73.08	73.08	73.08	73.08	73.08
August 19, 2025	72.96	72.96	72.96	72.96	72.96
August 18, 2025	73.09	73.09	73.09	73.09	73.09
August 15, 2025	73.23	73.23	73.23	73.23	73.23
August 14, 2025	73.01	73.01	73.01	73.01	73.01
August 13, 2025	73.63	73.63	73.63	73.63	73.63
August 12, 2025	73.6	73.6	73.6	73.6	73.6
August 11, 2025	73.62	73.62	73.62	73.62	73.62
August 08, 2025	73.78	73.78	73.78	73.78	73.78
August 07, 2025	73.7	73.7	73.7	73.7	73.7
August 06, 2025	74.89	74.89	74.89	74.89	74.89
August 05, 2025	74.68	74.68	74.68	74.68	74.68
August 04, 2025	74.85	74.85	74.85	74.85	74.85
August 01, 2025	73.88	73.88	73.88	73.88	73.88
July 31, 2025	74.99	74.99	74.99	74.99	74.99

Akre Focus Fund Institutional Class (AKRIX) NASDAQ