Akero Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	49.93	50.04	47.85	47.49	-	-5.89%	349,677
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
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