Akero Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	53.89	53.95	53.75	53.91	53.91	0.13%	1,539,802
Oct 17, 2025	53.67	53.87	53.63	53.84	53.84	0.34%	1,576,172
Oct 16, 2025	53.74	53.87	53.60	53.66	53.66	0.11%	2,238,594
Oct 15, 2025	53.85	53.90	53.53	53.60	53.60	-0.39%	3,716,572
Oct 14, 2025	53.71	53.98	53.66	53.81	53.81	0.28%	2,231,420
Oct 13, 2025	53.95	54.08	53.65	53.66	53.66	-0.41%	5,354,523
Oct 10, 2025	54.09	54.09	53.79	53.88	53.88	-0.37%	10,511,451
Oct 9, 2025	54.52	54.54	54.05	54.08	54.08	16.33%	37,395,955
Oct 8, 2025	46.53	47.41	45.91	46.49	46.49	1.07%	956,886
Oct 7, 2025	46.00	47.40	45.50	46.00	46.00	-0.09%	982,795
Oct 6, 2025	46.07	46.41	45.17	46.04	46.04	-0.13%	1,305,343
Oct 3, 2025	46.40	46.87	46.06	46.10	46.10	-0.67%	644,707
Oct 2, 2025	46.63	46.80	45.72	46.41	46.41	-0.30%	1,042,359
Oct 1, 2025	47.34	48.48	46.41	46.55	46.55	-1.96%	925,169
Sep 30, 2025	47.82	48.03	46.26	47.48	47.48	-0.29%	901,678
Sep 29, 2025	47.82	48.09	47.23	47.62	47.62	-0.25%	1,699,686
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