Akero Therapeutics, Inc. (AKRO)
NASDAQ: AKRO · Real-Time Price · USD
30.64
-0.40 (-1.27%)
Nov 20, 2024, 4:00 PM EST - Market closed
Akero Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 30.72 | 31.60 | 29.88 | 30.64 | 30.64 | -1.27% | 539,077 |
| Nov 19, 2024 | 29.34 | 31.10 | 29.10 | 31.03 | 31.03 | 4.97% | 800,232 |
| Nov 18, 2024 | 28.72 | 29.85 | 28.44 | 29.56 | 29.56 | 5.23% | 1,204,557 |
| Nov 15, 2024 | 29.97 | 30.01 | 27.05 | 28.09 | 28.09 | -5.61% | 1,099,230 |
| Nov 14, 2024 | 30.83 | 31.43 | 29.53 | 29.76 | 29.76 | -3.91% | 720,287 |
| Nov 13, 2024 | 32.58 | 32.79 | 30.95 | 30.97 | 30.97 | -4.35% | 543,767 |
| Nov 12, 2024 | 32.80 | 34.54 | 31.96 | 32.38 | 32.38 | -2.00% | 676,170 |
| Nov 11, 2024 | 34.77 | 35.11 | 32.70 | 33.04 | 33.04 | -4.09% | 609,852 |
| Nov 8, 2024 | 34.73 | 34.73 | 33.35 | 34.45 | 34.45 | -1.20% | 811,496 |
| Nov 7, 2024 | 35.26 | 35.88 | 34.56 | 34.87 | 34.87 | -1.16% | 589,957 |
| Nov 6, 2024 | 34.04 | 35.71 | 33.46 | 35.28 | 35.28 | 7.76% | 840,497 |
| Nov 5, 2024 | 31.76 | 32.75 | 31.12 | 32.74 | 32.74 | 2.15% | 463,982 |
| Nov 4, 2024 | 32.20 | 32.93 | 31.50 | 32.05 | 32.05 | -0.87% | 641,039 |
| Nov 1, 2024 | 31.89 | 32.95 | 30.90 | 32.33 | 32.33 | 4.87% | 1,277,374 |
| Oct 31, 2024 | 30.55 | 31.43 | 30.13 | 30.83 | 30.83 | 0.42% | 338,868 |
| Oct 30, 2024 | 31.52 | 32.70 | 30.69 | 30.70 | 30.70 | -3.25% | 641,150 |
| Oct 29, 2024 | 29.64 | 32.22 | 29.34 | 31.73 | 31.73 | 6.80% | 724,463 |
| Oct 28, 2024 | 29.88 | 30.83 | 29.48 | 29.71 | 29.71 | 1.30% | 386,272 |
| Oct 25, 2024 | 29.15 | 29.87 | 28.96 | 29.33 | 29.33 | 2.02% | 403,229 |
| Oct 24, 2024 | 28.89 | 29.19 | 28.39 | 28.75 | 28.75 | 0.28% | 279,029 |
| Oct 23, 2024 | 29.53 | 29.97 | 28.42 | 28.67 | 28.67 | -3.11% | 472,757 |
| Oct 22, 2024 | 30.55 | 31.04 | 29.57 | 29.59 | 29.59 | -4.24% | 339,491 |
| Oct 21, 2024 | 30.95 | 31.12 | 30.31 | 30.90 | 30.90 | -1.06% | 484,466 |
| Oct 18, 2024 | 30.84 | 32.15 | 30.72 | 31.23 | 31.23 | 1.33% | 484,151 |
| Oct 17, 2024 | 31.04 | 31.26 | 30.37 | 30.82 | 30.82 | -0.74% | 384,300 |
| Oct 16, 2024 | 29.82 | 31.25 | 29.82 | 31.05 | 31.05 | 3.74% | 519,710 |
| Oct 15, 2024 | 30.23 | 31.00 | 29.92 | 29.93 | 29.93 | -0.27% | 730,019 |
| Oct 14, 2024 | 29.47 | 30.43 | 29.10 | 30.01 | 30.01 | 1.28% | 724,407 |
| Oct 11, 2024 | 29.01 | 29.78 | 28.93 | 29.63 | 29.63 | 1.89% | 281,768 |
| Oct 10, 2024 | 28.13 | 29.16 | 27.91 | 29.08 | 29.08 | 2.00% | 351,343 |
| Oct 9, 2024 | 28.16 | 28.52 | 27.48 | 28.51 | 28.51 | 1.28% | 328,562 |
| Oct 8, 2024 | 27.04 | 29.01 | 26.82 | 28.15 | 28.15 | 5.23% | 517,905 |
| Oct 7, 2024 | 28.38 | 28.44 | 26.46 | 26.75 | 26.75 | -5.28% | 436,995 |
| Oct 4, 2024 | 27.93 | 29.04 | 27.90 | 28.24 | 28.24 | 2.13% | 544,317 |
| Oct 3, 2024 | 29.09 | 29.66 | 27.62 | 27.65 | 27.65 | -5.34% | 551,396 |
| Oct 2, 2024 | 28.58 | 29.50 | 28.19 | 29.21 | 29.21 | 1.32% | 368,489 |
| Oct 1, 2024 | 28.51 | 28.88 | 27.65 | 28.83 | 28.83 | 0.49% | 634,760 |
| Sep 30, 2024 | 27.85 | 29.12 | 27.85 | 28.69 | 28.69 | 1.59% | 509,317 |
| Sep 27, 2024 | 29.87 | 29.87 | 28.17 | 28.24 | 28.24 | -3.75% | 661,185 |
| Sep 26, 2024 | 28.41 | 29.60 | 28.14 | 29.34 | 29.34 | 4.79% | 701,807 |
| Sep 25, 2024 | 28.16 | 28.27 | 27.47 | 28.00 | 28.00 | -0.18% | 445,913 |
| Sep 24, 2024 | 28.37 | 28.57 | 27.69 | 28.05 | 28.05 | -1.13% | 474,224 |
| Sep 23, 2024 | 28.20 | 28.38 | 27.53 | 28.37 | 28.37 | 1.03% | 474,393 |
| Sep 20, 2024 | 27.85 | 28.12 | 27.25 | 28.08 | 28.08 | 0.29% | 1,529,464 |
| Sep 19, 2024 | 28.00 | 28.74 | 27.19 | 28.00 | 28.00 | 3.86% | 471,650 |
| Sep 18, 2024 | 26.72 | 27.81 | 26.26 | 26.96 | 26.96 | 1.20% | 485,803 |
| Sep 17, 2024 | 27.00 | 27.65 | 26.52 | 26.64 | 26.64 | -0.49% | 353,516 |
| Sep 16, 2024 | 27.40 | 27.69 | 26.73 | 26.77 | 26.77 | -2.08% | 386,845 |
| Sep 13, 2024 | 26.00 | 27.41 | 25.69 | 27.34 | 27.34 | 6.38% | 450,940 |
| Sep 12, 2024 | 25.69 | 25.84 | 25.20 | 25.70 | 25.70 | 0.31% | 416,633 |
| Sep 11, 2024 | 25.54 | 25.98 | 25.01 | 25.62 | 25.62 | -0.47% | 385,734 |
| Sep 10, 2024 | 26.18 | 26.18 | 25.01 | 25.74 | 25.74 | -2.13% | 610,703 |
| Sep 9, 2024 | 26.55 | 27.20 | 25.89 | 26.30 | 26.30 | -0.42% | 364,032 |
| Sep 6, 2024 | 26.56 | 26.96 | 25.67 | 26.41 | 26.41 | 0.23% | 446,533 |
| Sep 5, 2024 | 26.40 | 26.43 | 25.73 | 26.35 | 26.35 | 0.19% | 444,088 |
| Sep 4, 2024 | 25.71 | 26.41 | 25.31 | 26.30 | 26.30 | 1.19% | 197,361 |
| Sep 3, 2024 | 27.16 | 28.30 | 25.96 | 25.99 | 25.99 | -4.45% | 429,183 |
| Aug 30, 2024 | 26.95 | 27.50 | 26.32 | 27.20 | 27.20 | 1.15% | 484,641 |
| Aug 29, 2024 | 26.98 | 27.45 | 26.39 | 26.89 | 26.89 | 0.98% | 360,848 |
| Aug 28, 2024 | 26.19 | 26.69 | 26.08 | 26.63 | 26.63 | 1.18% | 284,944 |
| Aug 27, 2024 | 27.15 | 27.29 | 25.80 | 26.32 | 26.32 | -3.73% | 406,405 |
| Aug 26, 2024 | 27.82 | 27.82 | 26.54 | 27.34 | 27.34 | -0.44% | 602,127 |
| Aug 23, 2024 | 26.52 | 27.82 | 26.24 | 27.46 | 27.46 | 5.17% | 533,234 |
| Aug 22, 2024 | 26.40 | 26.76 | 25.79 | 26.11 | 26.11 | -0.91% | 620,228 |
| Aug 21, 2024 | 26.78 | 27.29 | 26.09 | 26.35 | 26.35 | -1.46% | 523,180 |
| Aug 20, 2024 | 25.96 | 26.85 | 25.40 | 26.74 | 26.74 | 3.00% | 534,007 |
| Aug 19, 2024 | 24.65 | 26.25 | 24.45 | 25.96 | 25.96 | 4.42% | 607,619 |
| Aug 16, 2024 | 24.19 | 25.08 | 24.15 | 24.86 | 24.86 | 2.22% | 294,283 |
| Aug 15, 2024 | 24.49 | 25.81 | 23.98 | 24.32 | 24.32 | 2.36% | 495,099 |
| Aug 14, 2024 | 24.76 | 24.76 | 23.65 | 23.76 | 23.76 | -4.08% | 413,770 |
| Aug 13, 2024 | 24.26 | 24.99 | 23.89 | 24.77 | 24.77 | 2.40% | 353,355 |
| Aug 12, 2024 | 24.81 | 25.33 | 23.46 | 24.19 | 24.19 | -2.22% | 382,514 |
| Aug 9, 2024 | 25.31 | 25.31 | 23.46 | 24.74 | 24.74 | -0.76% | 504,690 |
| Aug 8, 2024 | 24.15 | 24.99 | 23.59 | 24.93 | 24.93 | 5.28% | 474,670 |
| Aug 7, 2024 | 25.31 | 25.39 | 23.60 | 23.68 | 23.68 | -4.05% | 323,707 |
| Aug 6, 2024 | 24.02 | 25.51 | 23.42 | 24.68 | 24.68 | 3.70% | 457,346 |
| Aug 5, 2024 | 23.47 | 24.51 | 22.84 | 23.80 | 23.80 | -5.44% | 783,520 |
| Aug 2, 2024 | 25.33 | 25.40 | 24.35 | 25.17 | 25.17 | -4.48% | 570,932 |
| Aug 1, 2024 | 26.52 | 28.01 | 26.10 | 26.35 | 26.35 | -1.42% | 747,460 |
| Jul 31, 2024 | 26.88 | 27.94 | 26.25 | 26.73 | 26.73 | 0.45% | 480,651 |
| Jul 30, 2024 | 27.25 | 27.43 | 26.40 | 26.61 | 26.61 | -1.52% | 462,358 |
| Jul 29, 2024 | 28.27 | 28.31 | 26.72 | 27.02 | 27.02 | -3.91% | 473,545 |
| Jul 26, 2024 | 28.65 | 29.12 | 28.09 | 28.12 | 28.12 | -0.71% | 412,324 |
| Jul 25, 2024 | 27.05 | 28.65 | 26.85 | 28.32 | 28.32 | 5.59% | 647,141 |
| Jul 24, 2024 | 27.65 | 27.99 | 26.33 | 26.82 | 26.82 | -3.49% | 889,609 |
| Jul 23, 2024 | 27.19 | 28.06 | 27.10 | 27.79 | 27.79 | 1.42% | 705,059 |
| Jul 22, 2024 | 26.90 | 27.48 | 26.13 | 27.40 | 27.40 | 2.39% | 1,117,835 |
| Jul 19, 2024 | 27.14 | 27.41 | 26.28 | 26.76 | 26.76 | -1.18% | 686,985 |
| Jul 18, 2024 | 26.88 | 27.64 | 26.15 | 27.08 | 27.08 | - | 1,096,259 |
| Jul 17, 2024 | 27.03 | 27.77 | 26.66 | 27.08 | 27.08 | -2.24% | 1,121,150 |
| Jul 16, 2024 | 27.87 | 28.21 | 27.38 | 27.70 | 27.70 | 0.91% | 1,426,474 |
| Jul 15, 2024 | 25.81 | 27.94 | 25.63 | 27.45 | 27.45 | 6.89% | 850,597 |
| Jul 12, 2024 | 25.31 | 25.69 | 24.67 | 25.68 | 25.68 | 3.38% | 1,118,173 |
| Jul 11, 2024 | 24.87 | 25.70 | 24.38 | 24.84 | 24.84 | 3.50% | 716,058 |
| Jul 10, 2024 | 22.97 | 24.04 | 22.62 | 24.00 | 24.00 | 4.76% | 424,937 |
| Jul 9, 2024 | 22.24 | 23.04 | 22.01 | 22.91 | 22.91 | 3.24% | 710,514 |
| Jul 8, 2024 | 21.79 | 22.48 | 21.43 | 22.19 | 22.19 | 3.45% | 623,296 |
| Jul 5, 2024 | 21.74 | 21.74 | 21.02 | 21.45 | 21.45 | -2.19% | 486,890 |
| Jul 3, 2024 | 22.22 | 22.39 | 21.74 | 21.93 | 21.93 | -2.01% | 216,345 |
| Jul 2, 2024 | 23.03 | 23.21 | 22.23 | 22.38 | 22.38 | -3.37% | 432,928 |