Akero Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2025	54.84	55.33	53.61	54.90	54.90	-0.90%	1,104,667
Jun 17, 2025	55.40	56.49	54.43	55.40	55.40	-0.63%	947,599
Jun 16, 2025	55.65	55.80	53.14	55.75	55.75	0.23%	1,523,068
Jun 13, 2025	52.19	55.83	52.19	55.62	55.62	3.85%	2,224,641
Jun 12, 2025	52.51	54.36	51.42	53.56	53.56	1.14%	1,573,450
Jun 11, 2025	54.80	55.46	52.29	52.96	52.96	-2.87%	1,921,539
Jun 10, 2025	54.00	54.82	53.04	54.52	54.52	-0.35%	1,069,486
Jun 9, 2025	55.49	57.07	52.28	54.71	54.71	0.79%	2,272,354
Jun 6, 2025	54.24	55.87	54.13	54.28	54.28	0.63%	1,473,029
Jun 5, 2025	52.81	54.21	52.15	53.94	53.94	1.79%	998,340
Jun 4, 2025	51.55	53.48	51.38	52.99	52.99	2.67%	1,255,669
Jun 3, 2025	51.23	51.85	50.70	51.61	51.61	1.73%	2,140,712
Jun 2, 2025	49.75	51.32	48.65	50.73	50.73	2.18%	1,826,362
May 30, 2025	47.55	51.66	47.17	49.65	49.65	3.37%	3,235,403
May 29, 2025	45.47	48.80	44.94	48.03	48.03	5.98%	2,291,088
May 28, 2025	45.87	46.62	45.24	45.32	45.32	-1.48%	999,177
May 27, 2025	47.50	49.29	45.87	46.00	46.00	-0.78%	3,599,663
May 23, 2025	47.83	48.50	45.58	46.36	46.36	-5.33%	1,769,964
May 22, 2025	48.01	50.54	47.99	48.97	48.97	1.28%	2,341,950
May 21, 2025	47.40	48.97	45.83	48.35	48.35	1.64%	2,343,691
May 20, 2025	38.56	49.05	37.89	47.57	47.57	24.72%	6,819,410
May 19, 2025	38.79	39.25	37.57	38.14	38.14	-1.88%	740,566
May 16, 2025	40.02	40.50	38.74	38.87	38.87	-2.73%	1,307,838
May 15, 2025	38.04	40.19	37.62	39.96	39.96	5.49%	1,416,587
May 14, 2025	39.44	40.63	37.28	37.88	37.88	-5.32%	1,762,316
May 13, 2025	41.42	42.14	40.00	40.01	40.01	-3.66%	990,093
May 12, 2025	40.10	42.18	40.06	41.53	41.53	4.22%	2,201,540
May 9, 2025	42.39	44.81	39.66	39.85	39.85	-5.99%	1,332,231
May 8, 2025	42.77	44.48	41.97	42.39	42.39	-0.93%	1,552,348