Akeso Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	117.00	128.40	117.00	126.40	126.40	2.18%	14,677,330
Mar 26, 2026	125.50	129.70	122.70	123.70	123.70	1.56%	13,275,600
Mar 25, 2026	121.00	123.10	119.50	121.80	121.80	1.50%	6,706,479
Mar 24, 2026	113.70	120.80	112.40	120.00	120.00	7.05%	8,308,793
Mar 23, 2026	112.00	113.20	109.70	112.10	112.10	-3.03%	7,889,829
Mar 20, 2026	118.50	119.60	114.30	115.60	115.60	-1.45%	6,359,495
Mar 19, 2026	117.80	120.10	115.90	117.30	117.30	-2.33%	6,253,612
Mar 18, 2026	116.20	120.80	116.20	120.10	120.10	2.21%	6,777,673
Mar 17, 2026	117.50	121.20	115.30	117.50	117.50	0.77%	7,589,598
Mar 16, 2026	109.90	117.00	108.90	116.60	116.60	5.81%	9,868,289
Mar 13, 2026	111.10	112.90	106.80	110.20	110.20	-0.81%	6,347,115
Mar 12, 2026	114.90	117.00	111.00	111.10	111.10	-3.31%	7,922,502
Mar 11, 2026	116.00	117.80	113.60	114.90	114.90	-0.09%	5,101,947
Mar 10, 2026	106.10	115.90	106.10	115.00	115.00	10.90%	16,284,890
Mar 9, 2026	102.70	104.40	99.90	103.70	103.70	-3.36%	8,385,179
Mar 6, 2026	100.50	107.80	99.60	107.30	107.30	5.20%	8,170,625
Mar 5, 2026	96.85	103.10	95.40	102.00	102.00	7.03%	11,598,540
Mar 4, 2026	99.50	99.90	93.65	95.30	95.30	-4.27%	10,174,170
Mar 3, 2026	104.60	105.80	97.85	99.55	99.55	-4.92%	7,449,198
Mar 2, 2026	105.10	105.80	101.10	104.70	104.70	-2.06%	6,882,327
Feb 27, 2026	101.50	107.80	101.30	106.90	106.90	4.91%	8,411,780
Feb 26, 2026	105.00	107.70	101.20	101.90	101.90	-3.32%	5,163,609
Feb 25, 2026	104.20	107.60	103.70	105.40	105.40	1.15%	4,002,677
Feb 24, 2026	108.70	109.30	103.60	104.20	104.20	-4.93%	4,846,126
Feb 23, 2026	109.80	112.70	109.20	109.60	109.60	0.46%	1,284,626
Feb 20, 2026	105.20	110.90	103.50	109.10	109.10	3.71%	2,570,996
Feb 16, 2026	106.80	106.80	102.10	105.20	105.20	-0.09%	462,465
Feb 13, 2026	102.20	105.60	102.10	105.30	105.30	1.54%	2,966,226
Feb 12, 2026	105.40	105.40	103.10	103.70	103.70	-1.43%	3,095,801
Feb 11, 2026	105.50	106.90	104.50	105.20	105.20	-0.47%	2,886,935
Feb 10, 2026	103.00	106.80	101.70	105.70	105.70	3.93%	5,847,200
Feb 9, 2026	103.50	104.50	99.75	101.70	101.70	0.79%	4,891,132
Feb 6, 2026	99.60	104.00	98.25	100.90	100.90	-0.39%	8,280,878
Feb 5, 2026	100.60	102.50	98.90	101.30	101.30	-1.36%	4,313,574
Feb 4, 2026	100.90	104.10	98.00	102.70	102.70	1.78%	7,104,589
Feb 3, 2026	100.30	101.90	98.40	100.90	100.90	-	7,141,187
Feb 2, 2026	109.00	109.00	98.05	100.90	100.90	-8.61%	19,357,450
Jan 30, 2026	110.30	112.90	110.00	110.40	110.40	0.09%	5,212,648
Jan 29, 2026	112.80	112.80	109.60	110.30	110.30	-2.30%	6,552,920
Jan 28, 2026	113.10	113.30	110.70	112.90	112.90	-0.44%	6,514,150
Jan 27, 2026	112.10	114.00	110.80	113.40	113.40	1.16%	3,783,055
Jan 26, 2026	115.00	116.20	111.10	112.10	112.10	-3.78%	6,209,364
Jan 23, 2026	113.90	119.00	113.80	116.50	116.50	3.65%	6,225,039
Jan 22, 2026	115.60	115.60	111.40	112.40	112.40	-1.40%	6,026,009
Jan 21, 2026	116.00	116.10	113.00	114.00	114.00	-3.06%	6,716,099
Jan 20, 2026	117.10	119.30	115.60	117.60	117.60	0.26%	4,029,766
Jan 19, 2026	121.00	121.00	117.00	117.30	117.30	-3.06%	4,866,108
Jan 16, 2026	122.30	122.50	118.60	121.00	121.00	-0.74%	5,193,972
Jan 15, 2026	124.60	126.80	121.30	121.90	121.90	-1.22%	3,243,655
Jan 14, 2026	120.60	124.90	119.60	123.40	123.40	2.32%	8,149,441