Akero Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	40.90	41.12	39.18	40.12	-	-6.09%	309,545
Mar 28, 2025	45.38	45.38	42.26	42.72	42.72	-1.97%	594,217
Mar 27, 2025	43.49	44.10	42.65	43.58	43.58	0.67%	442,539
Mar 26, 2025	45.05	45.18	41.84	43.29	43.29	-4.31%	690,685
Mar 25, 2025	44.86	45.27	43.84	45.24	45.24	0.35%	874,613
Mar 24, 2025	45.12	46.14	44.61	45.08	45.08	-0.31%	731,239
Mar 21, 2025	44.28	45.92	43.91	45.22	45.22	1.25%	2,928,554
Mar 20, 2025	44.02	45.69	43.76	44.66	44.66	-0.27%	554,065
Mar 19, 2025	43.12	44.91	42.90	44.78	44.78	2.87%	746,298
Mar 18, 2025	43.99	44.44	43.13	43.53	43.53	-2.88%	770,345
Mar 17, 2025	44.15	45.39	43.87	44.82	44.82	1.52%	870,389
Mar 14, 2025	44.86	45.58	43.98	44.15	44.15	-1.58%	599,310
Mar 13, 2025	45.44	45.95	43.71	44.86	44.86	-2.16%	591,949
Mar 12, 2025	44.88	47.11	44.78	45.85	45.85	4.63%	1,222,853
Mar 11, 2025	41.70	43.92	41.61	43.82	43.82	5.13%	1,354,056
Mar 10, 2025	41.22	42.55	41.15	41.68	41.68	-1.04%	1,279,376
Mar 7, 2025	43.50	43.94	42.04	42.12	42.12	-3.55%	947,727
Mar 6, 2025	44.56	44.94	43.51	43.67	43.67	-3.24%	935,784
Mar 5, 2025	44.82	45.64	43.70	45.13	45.13	1.35%	747,629
Mar 4, 2025	44.97	45.65	43.63	44.53	44.53	-2.22%	1,330,846
Mar 3, 2025	48.09	48.78	45.47	45.54	45.54	-7.29%	877,958
Feb 28, 2025	48.66	49.25	46.31	49.12	49.12	2.87%	648,283
Feb 27, 2025	47.00	49.51	46.66	47.75	47.75	0.34%	646,862
Feb 26, 2025	47.69	48.97	46.55	47.59	47.59	0.25%	975,514
Feb 25, 2025	49.66	49.66	46.87	47.47	47.47	-4.29%	925,274
Feb 24, 2025	51.84	52.18	49.56	49.60	49.60	-4.32%	732,459
Feb 21, 2025	51.46	52.74	51.09	51.84	51.84	2.49%	852,110
Feb 20, 2025	50.82	51.39	50.12	50.58	50.58	-0.18%	810,691
Feb 19, 2025	49.46	50.76	48.70	50.67	50.67	2.49%	596,231
Feb 18, 2025	51.39	51.39	49.35	49.44	49.44	-2.14%	995,753
Feb 14, 2025	49.24	51.40	49.24	50.52	50.52	2.62%	875,299
Feb 13, 2025	49.48	49.92	48.57	49.23	49.23	-0.42%	784,695
Feb 12, 2025	49.21	50.70	48.84	49.44	49.44	-1.02%	1,371,715
Feb 11, 2025	50.51	51.13	48.90	49.95	49.95	-2.35%	1,594,472
Feb 10, 2025	55.81	55.81	51.06	51.15	51.15	-5.64%	1,482,079
Feb 7, 2025	54.81	55.32	53.88	54.21	54.21	-1.35%	851,318
Feb 6, 2025	57.12	57.78	54.32	54.95	54.95	-4.53%	850,250
Feb 5, 2025	56.87	57.66	55.60	57.56	57.56	2.04%	795,443
Feb 4, 2025	53.60	57.25	53.60	56.41	56.41	4.75%	1,281,117
Feb 3, 2025	53.77	54.69	52.63	53.85	53.85	-0.43%	1,225,238
Jan 31, 2025	54.82	55.88	52.89	54.08	54.08	-2.31%	1,380,907
Jan 30, 2025	55.74	57.51	54.66	55.36	55.36	2.52%	2,397,276
Jan 29, 2025	52.48	55.74	51.79	54.00	54.00	4.92%	3,615,243
Jan 28, 2025	54.63	57.48	49.38	51.47	51.47	-0.46%	5,228,857
Jan 27, 2025	57.26	58.40	48.47	51.71	51.71	97.52%	15,270,330
Jan 24, 2025	26.11	26.47	25.69	26.18	26.18	0.08%	1,271,188
Jan 23, 2025	24.77	26.23	24.69	26.16	26.16	4.56%	632,070
Jan 22, 2025	25.60	25.96	24.73	25.02	25.02	-2.27%	876,748
Jan 21, 2025	25.60	26.20	25.25	25.60	25.60	1.83%	1,158,196
Jan 17, 2025	24.33	25.63	24.05	25.14	25.14	4.71%	1,229,180