Akero Therapeutics, Inc. (AKRO)
NASDAQ: AKRO · Real-Time Price · USD
54.31
+0.08 (0.15%)
At close: Nov 21, 2025, 4:00 PM EST
54.84
+0.53 (0.98%)
After-hours: Nov 21, 2025, 7:57 PM EST
Akero Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 54.28 | 54.35 | 54.26 | 54.31 | 54.31 | 0.15% | 1,123,621 |
| Nov 20, 2025 | 54.40 | 54.41 | 54.22 | 54.23 | 54.23 | -0.20% | 1,217,850 |
| Nov 19, 2025 | 54.37 | 54.40 | 54.32 | 54.34 | 54.34 | 0.02% | 1,375,065 |
| Nov 18, 2025 | 54.31 | 54.40 | 54.27 | 54.33 | 54.33 | -0.04% | 811,091 |
| Nov 17, 2025 | 54.26 | 54.37 | 54.24 | 54.35 | 54.35 | 0.18% | 1,136,428 |
| Nov 14, 2025 | 54.20 | 54.37 | 54.10 | 54.25 | 54.25 | 0.09% | 1,790,277 |
| Nov 13, 2025 | 54.25 | 54.32 | 54.16 | 54.20 | 54.20 | -0.18% | 1,851,340 |
| Nov 12, 2025 | 54.25 | 54.37 | 54.22 | 54.30 | 54.30 | 0.09% | 1,140,216 |
| Nov 11, 2025 | 54.14 | 54.30 | 54.09 | 54.25 | 54.25 | 0.20% | 1,511,963 |
| Nov 10, 2025 | 54.09 | 54.18 | 54.02 | 54.14 | 54.14 | 0.19% | 2,660,930 |
| Nov 7, 2025 | 53.95 | 54.10 | 53.93 | 54.04 | 54.04 | 0.24% | 1,118,177 |
| Nov 6, 2025 | 54.03 | 54.10 | 53.90 | 53.91 | 53.91 | -0.26% | 2,421,135 |
| Nov 5, 2025 | 54.03 | 54.10 | 54.00 | 54.05 | 54.05 | 0.04% | 1,207,567 |
| Nov 4, 2025 | 54.02 | 54.10 | 53.99 | 54.03 | 54.03 | -0.11% | 1,886,680 |
| Nov 3, 2025 | 54.11 | 54.20 | 54.00 | 54.09 | 54.09 | -0.20% | 1,439,635 |
| Oct 31, 2025 | 54.25 | 54.30 | 54.07 | 54.20 | 54.20 | -0.11% | 1,143,125 |
| Oct 30, 2025 | 54.08 | 54.31 | 53.94 | 54.26 | 54.26 | 0.48% | 1,317,185 |
| Oct 29, 2025 | 53.91 | 54.07 | 53.84 | 54.00 | 54.00 | - | 1,876,772 |
| Oct 28, 2025 | 53.81 | 54.05 | 53.75 | 54.00 | 54.00 | 0.28% | 2,333,315 |
| Oct 27, 2025 | 53.84 | 53.93 | 53.69 | 53.85 | 53.85 | 0.15% | 1,425,262 |
| Oct 24, 2025 | 53.79 | 53.89 | 53.67 | 53.77 | 53.77 | 0.09% | 640,248 |
| Oct 23, 2025 | 53.65 | 53.75 | 53.58 | 53.72 | 53.72 | 0.21% | 1,601,401 |
| Oct 22, 2025 | 53.90 | 53.92 | 53.40 | 53.61 | 53.61 | -0.35% | 3,995,303 |
| Oct 21, 2025 | 53.89 | 54.02 | 53.75 | 53.80 | 53.80 | -0.20% | 1,938,447 |
| Oct 20, 2025 | 53.89 | 53.95 | 53.75 | 53.91 | 53.91 | 0.13% | 1,539,802 |
| Oct 17, 2025 | 53.67 | 53.87 | 53.63 | 53.84 | 53.84 | 0.34% | 1,576,172 |
| Oct 16, 2025 | 53.74 | 53.87 | 53.60 | 53.66 | 53.66 | 0.11% | 2,238,594 |
| Oct 15, 2025 | 53.85 | 53.90 | 53.53 | 53.60 | 53.60 | -0.39% | 3,716,572 |
| Oct 14, 2025 | 53.71 | 53.98 | 53.66 | 53.81 | 53.81 | 0.28% | 2,231,420 |
| Oct 13, 2025 | 53.95 | 54.08 | 53.65 | 53.66 | 53.66 | -0.41% | 5,354,523 |
| Oct 10, 2025 | 54.09 | 54.09 | 53.79 | 53.88 | 53.88 | -0.37% | 10,511,451 |
| Oct 9, 2025 | 54.52 | 54.54 | 54.05 | 54.08 | 54.08 | 16.33% | 37,395,955 |
| Oct 8, 2025 | 46.53 | 47.41 | 45.91 | 46.49 | 46.49 | 1.07% | 956,886 |
| Oct 7, 2025 | 46.00 | 47.40 | 45.50 | 46.00 | 46.00 | -0.09% | 982,795 |
| Oct 6, 2025 | 46.07 | 46.41 | 45.17 | 46.04 | 46.04 | -0.13% | 1,305,343 |
| Oct 3, 2025 | 46.40 | 46.87 | 46.06 | 46.10 | 46.10 | -0.67% | 644,707 |
| Oct 2, 2025 | 46.63 | 46.80 | 45.72 | 46.41 | 46.41 | -0.30% | 1,042,359 |
| Oct 1, 2025 | 47.34 | 48.48 | 46.41 | 46.55 | 46.55 | -1.96% | 925,169 |
| Sep 30, 2025 | 47.82 | 48.03 | 46.26 | 47.48 | 47.48 | -0.29% | 901,678 |
| Sep 29, 2025 | 47.82 | 48.09 | 47.23 | 47.62 | 47.62 | -0.25% | 1,699,686 |
| Sep 26, 2025 | 46.35 | 47.82 | 46.00 | 47.74 | 47.74 | 3.29% | 732,098 |
| Sep 25, 2025 | 47.32 | 47.32 | 46.16 | 46.22 | 46.22 | -2.61% | 711,150 |
| Sep 24, 2025 | 47.65 | 48.44 | 46.92 | 47.46 | 47.46 | -0.79% | 1,008,011 |
| Sep 23, 2025 | 46.10 | 48.00 | 46.10 | 47.84 | 47.84 | 3.08% | 918,183 |
| Sep 22, 2025 | 45.16 | 46.50 | 44.53 | 46.41 | 46.41 | 2.63% | 867,561 |
| Sep 19, 2025 | 46.16 | 46.32 | 44.68 | 45.22 | 45.22 | -2.12% | 2,770,934 |
| Sep 18, 2025 | 47.00 | 47.85 | 42.71 | 46.20 | 46.20 | 9.53% | 3,096,376 |
| Sep 17, 2025 | 42.75 | 43.13 | 41.80 | 42.18 | 42.18 | -0.99% | 1,187,998 |
| Sep 16, 2025 | 42.88 | 43.51 | 42.49 | 42.60 | 42.60 | -0.58% | 894,216 |
| Sep 15, 2025 | 43.23 | 43.74 | 41.77 | 42.85 | 42.85 | -1.40% | 1,064,786 |