Akero Therapeutics, Inc. (AKRO)
NASDAQ: AKRO · Real-Time Price · USD
47.74
+1.52 (3.29%)
At close: Sep 26, 2025, 4:00 PM EDT
47.67
-0.07 (-0.15%)
After-hours: Sep 26, 2025, 7:56 PM EDT
Akero Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 45.08 | 45.44 | 43.33 | 43.46 | 43.46 | -3.27% | 1,309,138 |
| Sep 11, 2025 | 43.02 | 45.09 | 42.97 | 44.93 | 44.93 | 3.88% | 1,072,658 |
| Sep 10, 2025 | 44.62 | 44.81 | 42.56 | 43.25 | 43.25 | -3.07% | 1,249,073 |
| Sep 9, 2025 | 44.54 | 44.80 | 43.57 | 44.62 | 44.62 | 0.11% | 623,206 |
| Sep 8, 2025 | 44.72 | 44.78 | 43.76 | 44.57 | 44.57 | -0.34% | 1,183,081 |
| Sep 5, 2025 | 44.70 | 45.37 | 44.04 | 44.72 | 44.72 | 1.57% | 2,341,203 |
| Sep 4, 2025 | 46.18 | 46.18 | 43.08 | 44.03 | 44.03 | -3.49% | 1,342,055 |
| Sep 3, 2025 | 45.35 | 46.13 | 44.60 | 45.62 | 45.62 | 0.40% | 905,913 |
| Sep 2, 2025 | 46.81 | 47.67 | 45.40 | 45.44 | 45.44 | -2.76% | 797,852 |
| Aug 29, 2025 | 47.01 | 47.34 | 46.02 | 46.73 | 46.73 | -0.45% | 497,557 |
| Aug 28, 2025 | 48.10 | 49.02 | 46.86 | 46.94 | 46.94 | -2.59% | 508,941 |
| Aug 27, 2025 | 48.11 | 48.23 | 47.19 | 48.19 | 48.19 | 0.15% | 760,483 |
| Aug 26, 2025 | 47.02 | 48.14 | 46.80 | 48.12 | 48.12 | 2.32% | 589,614 |
| Aug 25, 2025 | 49.23 | 49.30 | 46.99 | 47.03 | 47.03 | -4.47% | 488,270 |
| Aug 22, 2025 | 48.75 | 49.48 | 47.94 | 49.23 | 49.23 | 1.95% | 802,547 |
| Aug 21, 2025 | 48.05 | 48.46 | 47.14 | 48.29 | 48.29 | 0.71% | 534,807 |
| Aug 20, 2025 | 47.53 | 48.46 | 47.39 | 47.95 | 47.95 | 0.74% | 808,238 |
| Aug 19, 2025 | 48.42 | 48.60 | 47.41 | 47.60 | 47.60 | -2.04% | 523,572 |
| Aug 18, 2025 | 49.16 | 49.58 | 48.46 | 48.59 | 48.59 | -1.60% | 518,007 |
| Aug 15, 2025 | 49.40 | 50.10 | 45.57 | 49.38 | 49.38 | -1.42% | 2,185,844 |
| Aug 14, 2025 | 47.75 | 50.19 | 47.31 | 50.09 | 50.09 | 3.68% | 1,145,944 |
| Aug 13, 2025 | 48.07 | 48.78 | 47.59 | 48.31 | 48.31 | 0.58% | 839,028 |
| Aug 12, 2025 | 48.42 | 48.80 | 47.10 | 48.03 | 48.03 | -0.52% | 880,926 |
| Aug 11, 2025 | 49.93 | 50.04 | 47.37 | 48.28 | 48.28 | -4.32% | 1,196,236 |
| 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 |