AKRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	52.53	53.92	52.53	53.50	53.50	2.00%	1,385,209
Jun 25, 2026	53.03	54.23	52.43	52.45	52.45	-1.26%	662,246
Jun 24, 2026	52.76	53.74	52.69	53.12	53.12	0.78%	631,627
Jun 23, 2026	52.50	52.91	52.37	52.71	52.71	0.69%	670,585
Jun 22, 2026	52.80	53.53	52.09	52.35	52.35	-1.51%	974,133
Jun 18, 2026	53.89	54.00	52.88	53.15	53.15	-1.21%	808,388
Jun 17, 2026	54.92	55.34	53.80	53.80	53.80	-2.47%	1,822,539
Jun 16, 2026	54.76	55.31	54.64	55.16	55.16	0.88%	630,321
Jun 15, 2026	54.75	55.54	54.57	54.68	54.68	0.15%	886,457
Jun 12, 2026	54.95	55.28	54.22	54.60	54.60	-0.49%	446,692
Jun 11, 2026	55.25	55.36	54.27	54.87	54.87	-1.05%	870,444
Jun 10, 2026	54.87	55.67	54.35	55.45	55.45	0.47%	732,542
Jun 9, 2026	54.68	55.47	54.35	55.19	55.19	0.97%	582,551
Jun 8, 2026	54.77	55.29	54.39	54.66	54.66	-0.31%	372,054
Jun 5, 2026	54.69	55.10	54.36	54.83	54.83	-0.04%	590,921
Jun 4, 2026	54.41	55.39	54.41	54.85	54.85	1.88%	557,987
Jun 3, 2026	54.50	54.55	53.50	53.84	53.84	-2.32%	896,978
Jun 2, 2026	55.89	55.89	54.74	55.12	55.12	-2.06%	719,717
Jun 1, 2026	55.43	56.62	55.34	56.28	56.28	2.12%	800,062
May 29, 2026	54.71	55.70	54.60	55.11	55.11	0.84%	707,043
May 28, 2026	53.96	54.69	53.69	54.65	54.65	1.07%	5,246,138
May 27, 2026	54.13	54.99	53.97	54.07	54.07	-0.11%	625,618
May 26, 2026	54.41	54.75	54.09	54.13	54.13	-0.51%	940,241
May 22, 2026	54.66	55.42	54.35	54.41	54.41	-0.18%	892,366
May 21, 2026	54.14	54.78	53.66	54.51	54.51	-0.02%	832,512
May 20, 2026	53.89	54.70	53.14	54.52	54.52	0.87%	806,062
May 19, 2026	54.24	55.49	54.05	54.05	54.05	0.02%	808,584
May 18, 2026	53.02	54.28	53.02	54.04	54.04	1.69%	1,382,356
May 15, 2026	52.77	53.56	52.77	53.14	53.14	0.36%	1,023,170
May 14, 2026	52.37	53.50	52.34	52.95	52.95	1.22%	1,563,754
May 13, 2026	52.66	52.85	51.94	52.31	52.31	-1.34%	760,772
May 12, 2026	53.21	53.44	52.82	53.02	53.02	-0.24%	1,102,006
May 11, 2026	54.00	54.16	53.05	53.15	53.15	-2.14%	1,038,914
May 8, 2026	54.59	54.59	53.58	54.31	54.31	-0.75%	879,066
May 7, 2026	53.63	55.07	53.62	54.72	54.72	2.18%	1,001,737
May 6, 2026	54.28	54.47	53.53	53.55	53.55	-1.20%	836,369
May 5, 2026	54.32	54.38	53.67	54.20	54.20	-0.35%	546,589
May 4, 2026	54.06	55.21	54.06	54.39	54.39	0.26%	647,990
May 1, 2026	54.48	55.10	54.19	54.25	54.25	-0.02%	661,746
Apr 30, 2026	53.61	54.36	53.34	54.26	54.26	0.50%	897,838
Apr 29, 2026	54.15	54.49	53.54	53.99	53.99	0.77%	1,391,499
Apr 28, 2026	53.86	54.35	53.56	53.58	53.58	-0.32%	1,221,444
Apr 27, 2026	53.61	54.24	53.61	53.75	53.75	-0.09%	545,609
Apr 24, 2026	54.05	54.05	53.38	53.80	53.80	-0.54%	784,570
Apr 23, 2026	55.19	55.31	53.44	54.09	54.09	-2.61%	671,874
Apr 22, 2026	55.65	56.17	55.08	55.54	55.54	0.42%	613,448
Apr 21, 2026	56.12	56.78	55.21	55.31	55.31	-1.20%	573,121
Apr 20, 2026	55.60	56.08	55.60	55.98	55.98	0.23%	446,461
Apr 17, 2026	55.87	56.50	55.73	55.85	55.85	0.87%	465,836
Apr 16, 2026	55.46	56.01	55.32	55.37	55.37	0.31%	426,768
Apr 15, 2026	54.10	55.55	54.10	55.20	55.20	2.13%	762,312
Apr 14, 2026	53.31	54.16	53.31	54.05	54.05	1.33%	590,041
Apr 13, 2026	51.31	53.35	51.15	53.34	53.34	3.67%	635,089
Apr 10, 2026	52.45	52.62	51.22	51.45	51.45	-2.32%	756,063
Apr 9, 2026	53.07	53.21	52.20	52.67	52.67	-1.27%	793,472
Apr 8, 2026	53.75	54.87	53.25	53.35	53.35	1.27%	1,319,191
Apr 7, 2026	53.06	53.24	52.55	52.68	52.68	-1.09%	645,087
Apr 6, 2026	52.65	53.40	52.65	53.26	53.26	0.64%	519,631
Apr 2, 2026	52.18	53.39	51.94	52.92	52.92	0.42%	508,748
Apr 1, 2026	53.06	53.06	51.93	52.70	52.70	-0.28%	563,670
Mar 31, 2026	52.59	53.03	51.87	52.85	52.85	1.54%	814,467
Mar 30, 2026	51.60	52.47	51.30	52.05	52.05	1.40%	1,008,716
Mar 27, 2026	52.30	52.33	51.01	51.33	51.33	-2.43%	1,108,340
Mar 26, 2026	52.25	53.40	52.24	52.61	52.61	-0.08%	851,949
Mar 25, 2026	53.09	53.51	52.20	52.65	52.65	0.13%	1,121,500
Mar 24, 2026	53.12	53.21	52.29	52.58	52.58	-2.12%	998,722
Mar 23, 2026	53.87	54.49	53.59	53.72	53.72	0.84%	671,015
Mar 20, 2026	52.98	53.44	52.76	53.27	53.27	0.06%	550,270
Mar 19, 2026	53.20	53.99	52.82	53.24	53.24	-0.78%	650,643
Mar 18, 2026	54.04	54.48	53.60	53.66	53.66	-1.34%	721,654
Mar 17, 2026	54.14	55.10	54.14	54.39	54.39	0.93%	656,752
Mar 16, 2026	53.66	54.16	53.62	53.89	53.89	1.26%	641,170
Mar 13, 2026	53.79	54.10	53.15	53.22	53.22	-0.58%	1,011,940
Mar 12, 2026	54.71	55.59	53.45	53.53	53.53	-2.94%	691,636
Mar 11, 2026	56.66	56.99	54.84	55.15	55.15	-2.84%	557,294
Mar 10, 2026	57.71	57.89	56.29	56.76	56.76	-1.77%	1,021,995
Mar 9, 2026	57.54	57.96	56.72	57.78	57.78	-0.55%	553,614
Mar 6, 2026	57.42	58.10	56.66	58.10	58.10	0.24%	689,517
Mar 5, 2026	56.87	58.04	56.87	57.96	57.96	1.40%	877,830
Mar 4, 2026	56.96	57.56	56.82	57.16	57.16	0.49%	648,488
Mar 3, 2026	55.42	57.13	54.89	56.88	56.88	1.07%	1,052,703
Mar 2, 2026	55.15	56.56	54.78	56.28	56.28	0.25%	838,936
Feb 27, 2026	56.24	56.24	55.67	56.14	56.14	-1.02%	1,042,500
Feb 26, 2026	55.62	56.95	55.62	56.72	56.72	1.76%	955,069
Feb 25, 2026	54.76	55.90	54.67	55.74	55.74	1.90%	1,056,890
Feb 24, 2026	54.16	54.97	54.15	54.70	54.70	0.77%	1,359,423
Feb 23, 2026	56.12	56.12	54.06	54.28	54.28	-3.76%	920,620
Feb 20, 2026	55.60	56.85	55.60	56.40	56.40	0.75%	999,200
Feb 19, 2026	56.32	56.58	55.42	55.98	55.98	-0.57%	929,335
Feb 18, 2026	55.16	56.44	55.04	56.30	56.30	1.88%	1,116,206
Feb 17, 2026	55.31	55.89	54.84	55.26	55.26	-0.14%	1,217,582
Feb 13, 2026	55.34	55.89	55.16	55.34	55.34	0.29%	1,443,392
Feb 12, 2026	56.37	56.66	54.63	55.18	55.18	-1.62%	1,569,331
Feb 11, 2026	57.27	57.35	55.78	56.09	56.09	-2.20%	1,122,440
Feb 10, 2026	57.08	57.96	57.08	57.35	57.35	-0.12%	1,679,246
Feb 9, 2026	57.64	57.75	56.91	57.42	57.42	0.02%	936,178
Feb 6, 2026	57.80	58.00	56.81	57.41	57.41	0.53%	919,681
Feb 5, 2026	58.30	58.55	56.93	57.11	57.11	-2.09%	887,088
Feb 4, 2026	57.36	58.51	56.57	58.33	58.33	1.98%	1,596,788
Feb 3, 2026	60.09	60.24	57.04	57.20	57.20	-5.39%	2,128,196