AKRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	53.86	54.35	53.56	53.58	53.58	-0.32%	1,221,342
Apr 27, 2026	53.61	54.24	53.61	53.75	53.75	-0.09%	545,309
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%	671,864
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%	571,621
Apr 20, 2026	55.60	56.08	55.60	55.98	55.98	0.23%	445,925
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%	762,262
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%	756,047
Apr 9, 2026	53.07	53.21	52.20	52.67	52.67	-1.27%	793,420
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%	644,985
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%	563,271
Mar 31, 2026	52.59	53.03	51.87	52.85	52.85	1.54%	813,869
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%	1,108,218
Mar 26, 2026	52.25	53.40	52.24	52.61	52.61	-0.08%	851,938
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%	998,687
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%	549,520
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%	721,650
Mar 17, 2026	54.14	55.10	54.14	54.39	54.39	0.93%	656,742
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%	691,197
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%	1,021,449
Mar 9, 2026	57.54	57.96	56.72	57.78	57.78	-0.55%	553,613
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%	877,815
Mar 4, 2026	56.96	57.56	56.82	57.16	57.16	0.49%	648,400
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%	1,056,888
Feb 24, 2026	54.16	54.97	54.15	54.70	54.70	0.77%	1,359,023
Feb 23, 2026	56.12	56.12	54.06	54.28	54.28	-3.76%	920,603
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%	1,217,407
Feb 13, 2026	55.34	55.89	55.16	55.34	55.34	0.29%	1,443,382
Feb 12, 2026	56.37	56.66	54.63	55.18	55.18	-1.62%	1,569,152
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%	919,599
Feb 5, 2026	58.30	58.55	56.93	57.11	57.11	-2.09%	886,988
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
Feb 2, 2026	60.08	60.84	60.08	60.46	60.46	0.53%	750,269
Jan 30, 2026	60.61	60.78	60.02	60.14	60.14	-1.05%	1,022,759
Jan 29, 2026	61.44	61.65	60.39	60.78	60.78	-0.61%	1,961,771
Jan 28, 2026	61.59	61.73	60.90	61.15	61.15	-0.71%	1,359,063
Jan 27, 2026	62.51	62.63	61.53	61.59	61.59	-1.47%	1,526,974
Jan 26, 2026	62.61	63.04	62.41	62.51	62.51	0.10%	1,155,292
Jan 23, 2026	62.46	62.80	62.34	62.45	62.45	-0.30%	539,674
Jan 22, 2026	62.40	62.90	62.40	62.64	62.64	0.66%	985,595
Jan 21, 2026	61.72	62.32	61.63	62.23	62.23	1.34%	1,050,293
Jan 20, 2026	62.56	62.56	61.38	61.41	61.41	-2.96%	834,298
Jan 16, 2026	63.36	63.56	63.02	63.28	63.28	-0.14%	1,085,749
Jan 15, 2026	64.24	64.48	63.16	63.37	63.37	-1.26%	1,013,648
Jan 14, 2026	64.66	64.69	63.67	64.18	64.18	-0.86%	1,065,899
Jan 13, 2026	65.48	65.48	64.30	64.74	64.74	-1.51%	863,186
Jan 12, 2026	65.36	65.85	65.13	65.73	65.73	-0.29%	886,564
Jan 9, 2026	66.04	66.24	65.76	65.92	65.92	0.11%	767,041
Jan 8, 2026	65.32	66.13	65.19	65.85	65.85	0.47%	739,514
Jan 7, 2026	66.62	66.78	65.54	65.54	65.54	-1.58%	671,729
Jan 6, 2026	65.89	66.73	65.78	66.59	66.59	0.89%	795,363
Jan 5, 2026	64.79	66.47	64.79	66.00	66.00	1.84%	1,257,783
Jan 2, 2026	65.69	65.70	64.46	64.81	64.81	-1.07%	1,597,339
Dec 31, 2025	65.96	66.06	65.51	65.51	65.51	-0.89%	337,490
Dec 30, 2025	66.20	66.38	66.10	66.10	66.10	-0.38%	405,381
Dec 29, 2025	66.40	66.64	66.29	66.35	66.35	-0.21%	402,339
Dec 26, 2025	66.23	66.52	66.23	66.49	66.49	0.33%	337,814
Dec 24, 2025	66.05	66.50	66.05	66.27	66.27	0.30%	222,630
Dec 23, 2025	65.92	66.14	65.77	66.07	66.07	0.21%	402,720
Dec 22, 2025	65.69	66.04	65.55	65.93	65.93	0.61%	338,588
Dec 19, 2025	65.20	65.71	65.19	65.53	65.53	0.54%	792,026
Dec 18, 2025	65.35	65.81	65.16	65.18	65.18	0.15%	545,614
Dec 17, 2025	65.06	65.72	65.05	65.08	65.08	0.06%	607,398
Dec 16, 2025	65.32	65.77	64.86	65.04	65.04	-0.47%	499,982
Dec 15, 2025	65.87	65.87	65.01	65.35	65.35	-0.32%	400,248
Dec 12, 2025	65.82	66.01	65.37	65.56	65.56	-0.05%	598,780
Dec 11, 2025	65.08	65.80	65.08	65.59	65.59	1.11%	573,890
Dec 10, 2025	64.42	65.11	64.25	64.87	64.87	0.59%	582,981
Dec 9, 2025	64.13	64.67	64.13	64.49	64.49	0.40%	377,107
Dec 8, 2025	64.98	64.98	64.04	64.23	64.23	-0.97%	1,005,301
Dec 5, 2025	64.47	65.26	64.37	64.86	64.86	0.68%	563,228
Dec 4, 2025	64.58	64.80	64.25	64.42	64.42	-0.17%	491,948
Dec 3, 2025	64.23	64.64	64.22	64.53	64.53	0.56%	429,366