Akre Focus Fund Institutional Class (AKRIX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AKRIX Historical Return
If you invested $1000 in Akre Focus Fund Institutional Class (AKRIX) 10 years ago, it would be worth $3,515.56 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,303.3, while $1000 invested 1 year ago would be worth $962.26. This corresponds to total returns of 251.56%, 30.33%, -3.77%, respectively, with annualized returns of 13.39%, 5.44%, -3.77%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
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 |
AD
