Canada markets closed

Akre Focus Retail (AKREX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
57.67-1.02 (-1.74%)
At close: 08:01PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202457.6757.6757.6757.6757.67-
Apr 29, 202458.6958.6958.6958.6958.69-
Apr 26, 202458.9758.9758.9758.9758.97-
Apr 25, 202459.0259.0259.0259.0259.02-
Apr 24, 202459.5959.5959.5959.5959.59-
Apr 23, 202459.6559.6559.6559.6559.65-
Apr 22, 202458.7858.7858.7858.7858.78-
Apr 19, 202458.2458.2458.2458.2458.24-
Apr 18, 202458.3958.3958.3958.3958.39-
Apr 17, 202458.8158.8158.8158.8158.81-
Apr 16, 202458.6358.6358.6358.6358.63-
Apr 15, 202458.6958.6958.6958.6958.69-
Apr 12, 202459.3759.3759.3759.3759.37-
Apr 11, 202460.2360.2360.2360.2360.23-
Apr 10, 202460.0560.0560.0560.0560.05-
Apr 09, 202461.3561.3561.3561.3561.35-
Apr 08, 202461.2561.2561.2561.2561.25-
Apr 05, 202461.1161.1161.1161.1161.11-
Apr 04, 202460.3560.3560.3560.3560.35-
Apr 03, 202461.1361.1361.1361.1361.13-
Apr 02, 202461.0561.0561.0561.0561.05-
Apr 01, 202461.5161.5161.5161.5161.51-
Mar 28, 202462.0262.0262.0262.0262.02-
Mar 27, 202461.8661.8661.8661.8661.86-
Mar 26, 202461.6961.6961.6961.6961.69-
Mar 25, 202461.6561.6561.6561.6561.65-
Mar 22, 202462.0262.0262.0262.0262.02-
Mar 21, 202462.7162.7162.7162.7162.71-
Mar 20, 202462.1762.1762.1762.1762.17-
Mar 19, 202461.5261.5261.5261.5261.52-
Mar 18, 202461.1261.1261.1261.1261.12-
Mar 15, 202461.3061.3061.3061.3061.30-
Mar 14, 202461.2261.2261.2261.2261.22-
Mar 13, 202461.6161.6161.6161.6161.61-
Mar 12, 202461.6061.6061.6061.6061.60-
Mar 11, 202461.4561.4561.4561.4561.45-
Mar 08, 202461.5561.5561.5561.5561.55-
Mar 07, 202461.6261.6261.6261.6261.62-
Mar 06, 202461.2161.2161.2161.2161.21-
Mar 05, 202460.7960.7960.7960.7960.79-
Mar 04, 202461.3961.3961.3961.3961.39-
Mar 01, 202461.6261.6261.6261.6261.62-
Feb 29, 202461.1261.1261.1261.1261.12-
Feb 28, 202460.8760.8760.8760.8760.87-
Feb 27, 202460.4260.4260.4260.4260.42-
Feb 26, 202460.4060.4060.4060.4060.40-
Feb 23, 202460.7060.7060.7060.7060.70-
Feb 22, 202460.3460.3460.3460.3460.34-
Feb 21, 202459.3259.3259.3259.3259.32-
Feb 20, 202459.1159.1159.1159.1159.11-
Feb 16, 202459.6659.6659.6659.6659.66-
Feb 15, 202459.9759.9759.9759.9759.97-
Feb 14, 202459.3259.3259.3259.3259.32-
Feb 13, 202458.6958.6958.6958.6958.69-
Feb 12, 202459.9759.9759.9759.9759.97-
Feb 09, 202460.1960.1960.1960.1960.19-
Feb 08, 202459.8159.8159.8159.8159.81-
Feb 07, 202460.0960.0960.0960.0960.09-
Feb 06, 202459.5259.5259.5259.5259.52-
Feb 05, 202458.8858.8858.8858.8858.88-
Feb 02, 202459.7659.7659.7659.7659.76-
Feb 01, 202459.7659.7659.7659.7659.76-
Jan 31, 202458.7958.7958.7958.7958.79-
Jan 30, 202459.6659.6659.6659.6659.66-
Jan 29, 202459.2159.2159.2159.2159.21-
Jan 26, 202458.6458.6458.6458.6458.64-
Jan 25, 202458.6158.6158.6158.6158.61-
Jan 24, 202458.1558.1558.1558.1558.15-
Jan 23, 202458.4958.4958.4958.4958.49-
Jan 22, 202458.5158.5158.5158.5158.51-
Jan 19, 202458.4358.4358.4358.4358.43-
Jan 18, 202457.5857.5857.5857.5857.58-
Jan 17, 202457.1057.1057.1057.1057.10-
Jan 16, 202457.4057.4057.4057.4057.40-
Jan 12, 202457.3257.3257.3257.3257.32-
Jan 11, 202456.9956.9956.9956.9956.99-
Jan 10, 202457.1257.1257.1257.1257.12-
Jan 09, 202456.8256.8256.8256.8256.82-
Jan 08, 202456.9956.9956.9956.9956.99-
Jan 05, 202456.2856.2856.2856.2856.28-
Jan 04, 202456.2856.2856.2856.2856.28-
Jan 03, 202456.2156.2156.2156.2156.21-
Jan 02, 202456.7556.7556.7556.7556.75-
Dec 29, 202357.3757.3757.3757.3757.37-
Dec 28, 202357.5657.5657.5657.5657.56-
Dec 27, 202357.5657.5657.5657.5657.56-
Dec 26, 202357.2257.2257.2257.2257.22-
Dec 22, 202357.1157.1157.1157.1157.11-
Dec 21, 202356.9656.9656.9656.9656.96-
Dec 20, 202356.3656.3656.3656.3656.36-
Dec 19, 202357.0157.0157.0157.0157.01-
Dec 18, 202357.0857.0857.0857.0857.08-
Dec 15, 202357.0057.0057.0057.0057.00-
Dec 14, 202357.1557.1557.1557.1557.15-
Dec 13, 202356.8356.8356.8356.8356.83-
Dec 12, 202355.7455.7455.7455.7455.74-
Dec 11, 202355.5655.5655.5655.5655.56-
Dec 08, 202355.1155.1155.1155.1155.11-
Dec 08, 20230 Dividend
Dec 08, 20232.044 Capital Gain
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...