Akero Therapeutics, Inc. (AKRO)

Akero Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	56.03	57.35	55.03	56.19	56.19	-0.16%	3,827,021
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
May 29, 2025	45.47	48.80	44.94	48.03	48.03	5.98%	2,291,088
May 28, 2025	45.87	46.62	45.24	45.32	45.32	-1.48%	999,177
May 27, 2025	47.50	49.29	45.87	46.00	46.00	-0.78%	3,599,663
May 23, 2025	47.83	48.50	45.58	46.36	46.36	-5.33%	1,769,964
May 22, 2025	48.01	50.54	47.99	48.97	48.97	1.28%	2,341,950
May 21, 2025	47.40	48.97	45.83	48.35	48.35	1.64%	2,343,691
May 20, 2025	38.56	49.05	37.89	47.57	47.57	24.72%	6,819,410
May 19, 2025	38.79	39.25	37.57	38.14	38.14	-1.88%	740,566
May 16, 2025	40.02	40.50	38.74	38.87	38.87	-2.73%	1,307,838
May 15, 2025	38.04	40.19	37.62	39.96	39.96	5.49%	1,416,587
May 14, 2025	39.44	40.63	37.28	37.88	37.88	-5.32%	1,762,316
May 13, 2025	41.42	42.14	40.00	40.01	40.01	-3.66%	990,093
May 12, 2025	40.10	42.18	40.06	41.53	41.53	4.22%	2,201,540
May 9, 2025	42.39	44.81	39.66	39.85	39.85	-5.99%	1,332,231
May 8, 2025	42.77	44.48	41.97	42.39	42.39	-0.93%	1,552,348
May 7, 2025	42.56	43.27	41.60	42.79	42.79	1.83%	980,502
May 6, 2025	44.00	44.62	41.77	42.02	42.02	-6.46%	1,077,377
May 5, 2025	44.47	45.24	43.71	44.92	44.92	0.11%	888,470
May 2, 2025	45.51	46.47	44.08	44.87	44.87	-0.97%	1,212,166
May 1, 2025	45.31	45.92	43.60	45.31	45.31	-0.66%	1,416,056
Apr 30, 2025	42.90	45.81	42.71	45.61	45.61	5.97%	1,480,702
Apr 29, 2025	41.89	43.45	41.34	43.04	43.04	2.06%	1,168,316
Apr 28, 2025	41.35	42.43	41.12	42.17	42.17	2.85%	1,409,574
Apr 25, 2025	40.53	41.61	40.33	41.00	41.00	0.02%	959,240
Apr 24, 2025	39.56	41.44	39.05	40.99	40.99	3.48%	1,873,276
Apr 23, 2025	39.66	40.59	38.86	39.61	39.61	2.88%	1,232,805
Apr 22, 2025	38.03	39.28	38.00	38.50	38.50	2.20%	1,203,365
Apr 21, 2025	37.28	39.59	37.28	37.67	37.67	0.11%	884,046
Apr 17, 2025	37.09	37.85	36.67	37.63	37.63	0.51%	521,577
Apr 16, 2025	37.62	37.98	36.46	37.44	37.44	-1.68%	498,122

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.