Akre Focus Retail (AKREX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | - |
| 01 May 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
| 30 Apr 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | - |
| 29 Apr 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
| 26 Apr 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
| 25 Apr 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 24 Apr 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | - |
| 23 Apr 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| 22 Apr 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | - |
| 19 Apr 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
| 18 Apr 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
| 17 Apr 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
| 16 Apr 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
| 15 Apr 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
| 12 Apr 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
| 11 Apr 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
| 10 Apr 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| 09 Apr 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
| 08 Apr 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
| 05 Apr 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
| 04 Apr 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
| 03 Apr 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
| 02 Apr 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
| 01 Apr 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
| 28 Mar 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| 27 Mar 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
| 26 Mar 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
| 25 Mar 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
| 22 Mar 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| 21 Mar 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
| 20 Mar 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
| 19 Mar 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
| 18 Mar 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
| 15 Mar 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| 14 Mar 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
| 13 Mar 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
| 12 Mar 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| 11 Mar 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| 08 Mar 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| 07 Mar 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
| 06 Mar 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
| 05 Mar 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
| 04 Mar 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
| 01 Mar 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
| 29 Feb 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
| 28 Feb 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
| 27 Feb 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | - |
| 26 Feb 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| 23 Feb 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| 22 Feb 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| 21 Feb 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
| 20 Feb 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | - |
| 16 Feb 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
| 15 Feb 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
| 14 Feb 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
| 13 Feb 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
| 12 Feb 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
| 09 Feb 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
| 08 Feb 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
| 07 Feb 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
| 06 Feb 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - |
| 05 Feb 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
| 02 Feb 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| 01 Feb 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| 31 Jan 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
| 30 Jan 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
| 29 Jan 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | - |
| 26 Jan 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - |
| 25 Jan 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
| 24 Jan 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
| 23 Jan 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
| 22 Jan 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | - |
| 19 Jan 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | - |
| 18 Jan 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | - |
| 17 Jan 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| 16 Jan 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| 12 Jan 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
| 11 Jan 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
| 10 Jan 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
| 09 Jan 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
| 08 Jan 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
| 05 Jan 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| 04 Jan 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| 03 Jan 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| 02 Jan 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 29 Dec 2023 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
| 28 Dec 2023 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
| 27 Dec 2023 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
| 26 Dec 2023 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
| 22 Dec 2023 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
| 21 Dec 2023 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
| 20 Dec 2023 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | - |
| 19 Dec 2023 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| 18 Dec 2023 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
| 15 Dec 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 14 Dec 2023 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
| 13 Dec 2023 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | - |
| 12 Dec 2023 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
| 11 Dec 2023 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.