Akero Therapeutics, Inc. (AKRO)
NASDAQ: AKRO · Real-Time Price · USD
46.73
-0.21 (-0.45%)
At close: Aug 29, 2025, 4:00 PM
46.95
+0.22 (0.47%)
After-hours: Aug 29, 2025, 6:18 PM EDT
Akero Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 47.01 | 47.34 | 46.02 | 46.73 | 46.73 | -0.45% | 497,557 |
| Aug 28, 2025 | 48.10 | 49.02 | 46.86 | 46.94 | 46.94 | -2.59% | 508,941 |
| Aug 27, 2025 | 48.11 | 48.23 | 47.19 | 48.19 | 48.19 | 0.15% | 760,483 |
| Aug 26, 2025 | 47.02 | 48.14 | 46.80 | 48.12 | 48.12 | 2.32% | 589,614 |
| Aug 25, 2025 | 49.23 | 49.30 | 46.99 | 47.03 | 47.03 | -4.47% | 488,270 |
| Aug 22, 2025 | 48.75 | 49.48 | 47.94 | 49.23 | 49.23 | 1.95% | 802,547 |
| Aug 21, 2025 | 48.05 | 48.46 | 47.14 | 48.29 | 48.29 | 0.71% | 534,807 |
| Aug 20, 2025 | 47.53 | 48.46 | 47.39 | 47.95 | 47.95 | 0.74% | 808,238 |
| Aug 19, 2025 | 48.42 | 48.60 | 47.41 | 47.60 | 47.60 | -2.04% | 523,572 |
| Aug 18, 2025 | 49.16 | 49.58 | 48.46 | 48.59 | 48.59 | -1.60% | 518,007 |
| Aug 15, 2025 | 49.40 | 50.10 | 45.57 | 49.38 | 49.38 | -1.42% | 2,185,844 |
| Aug 14, 2025 | 47.75 | 50.19 | 47.31 | 50.09 | 50.09 | 3.68% | 1,145,944 |
| Aug 13, 2025 | 48.07 | 48.78 | 47.59 | 48.31 | 48.31 | 0.58% | 839,028 |
| Aug 12, 2025 | 48.42 | 48.80 | 47.10 | 48.03 | 48.03 | -0.52% | 880,926 |
| Aug 11, 2025 | 49.93 | 50.04 | 47.37 | 48.28 | 48.28 | -4.32% | 1,196,236 |
| Aug 8, 2025 | 50.73 | 51.39 | 49.44 | 50.46 | 50.46 | 0.02% | 1,059,275 |
| Aug 7, 2025 | 52.70 | 53.02 | 49.89 | 50.45 | 50.45 | -4.43% | 1,718,833 |
| Aug 6, 2025 | 50.00 | 52.98 | 50.00 | 52.79 | 52.79 | 6.52% | 2,592,064 |
| Aug 5, 2025 | 48.29 | 49.82 | 48.07 | 49.56 | 49.56 | 1.93% | 1,031,132 |
| Aug 4, 2025 | 49.92 | 49.92 | 48.32 | 48.62 | 48.62 | 0.52% | 1,191,737 |
| Aug 1, 2025 | 48.42 | 49.33 | 47.34 | 48.37 | 48.37 | -0.98% | 867,372 |
| Jul 31, 2025 | 47.64 | 49.36 | 47.50 | 48.85 | 48.85 | 2.37% | 1,018,871 |
| Jul 30, 2025 | 48.46 | 48.75 | 46.92 | 47.72 | 47.72 | 0.48% | 1,160,486 |
| Jul 29, 2025 | 49.83 | 50.04 | 47.08 | 47.49 | 47.49 | -3.55% | 609,591 |
| Jul 28, 2025 | 50.67 | 50.69 | 49.21 | 49.24 | 49.24 | -2.61% | 833,967 |
| Jul 25, 2025 | 50.41 | 50.83 | 49.61 | 50.56 | 50.56 | 0.10% | 561,893 |
| Jul 24, 2025 | 51.97 | 52.05 | 50.38 | 50.51 | 50.51 | -2.53% | 1,006,657 |
| Jul 23, 2025 | 51.96 | 52.55 | 51.25 | 51.82 | 51.82 | -0.12% | 879,401 |
| Jul 22, 2025 | 51.38 | 51.98 | 50.60 | 51.88 | 51.88 | 0.97% | 774,266 |
| Jul 21, 2025 | 51.82 | 52.81 | 51.13 | 51.38 | 51.38 | -1.34% | 606,679 |
| Jul 18, 2025 | 54.87 | 54.87 | 51.90 | 52.08 | 52.08 | -4.14% | 881,397 |
| Jul 17, 2025 | 53.60 | 54.99 | 53.09 | 54.33 | 54.33 | 1.36% | 983,671 |
| Jul 16, 2025 | 52.65 | 53.82 | 52.36 | 53.60 | 53.60 | 3.55% | 1,482,673 |
| Jul 15, 2025 | 53.06 | 53.50 | 50.72 | 51.76 | 51.76 | -1.84% | 980,244 |
| Jul 14, 2025 | 51.78 | 53.46 | 51.78 | 52.73 | 52.73 | 2.25% | 922,903 |
| Jul 11, 2025 | 51.51 | 52.04 | 51.11 | 51.57 | 51.57 | -0.83% | 618,913 |
| Jul 10, 2025 | 50.82 | 52.07 | 50.04 | 52.00 | 52.00 | 1.70% | 778,838 |
| Jul 9, 2025 | 51.00 | 53.60 | 50.97 | 51.13 | 51.13 | 1.51% | 1,697,854 |
| Jul 8, 2025 | 51.55 | 52.07 | 50.13 | 50.37 | 50.37 | -2.23% | 794,343 |
| Jul 7, 2025 | 51.85 | 52.73 | 50.57 | 51.52 | 51.52 | -0.48% | 853,522 |
| Jul 3, 2025 | 51.55 | 52.30 | 51.11 | 51.77 | 51.77 | -0.21% | 404,821 |
| Jul 2, 2025 | 51.16 | 52.60 | 51.08 | 51.88 | 51.88 | 0.91% | 858,775 |
| Jul 1, 2025 | 52.81 | 53.83 | 51.12 | 51.41 | 51.41 | -3.65% | 1,423,491 |
| Jun 30, 2025 | 56.51 | 56.51 | 53.06 | 53.36 | 53.36 | -5.04% | 1,690,479 |
| Jun 27, 2025 | 56.03 | 57.35 | 55.03 | 56.19 | 56.19 | -0.16% | 3,829,825 |
| Jun 26, 2025 | 55.80 | 56.94 | 54.00 | 56.28 | 56.28 | 2.25% | 2,252,386 |
| Jun 25, 2025 | 54.39 | 55.52 | 53.05 | 55.04 | 55.04 | 2.08% | 1,079,443 |
| Jun 24, 2025 | 54.10 | 54.96 | 53.37 | 53.92 | 53.92 | -0.20% | 4,370,250 |
| Jun 23, 2025 | 53.64 | 54.33 | 52.76 | 54.03 | 54.03 | -0.31% | 1,272,093 |
| Jun 20, 2025 | 54.59 | 55.00 | 53.90 | 54.20 | 54.20 | -1.28% | 1,983,831 |