Akero Therapeutics Inc. (AKRO)
NASDAQ: AKRO
· Real-Time Price · USD
47.74
1.52 (3.29%)
At close: Sep 26, 2025, 3:59 PM
47.67
-0.15%
After-hours: Sep 26, 2025, 07:56 PM EDT
AKRO 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% | 731,932 |
| 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% | 1,249,100 |
| 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% | 1,183,100 |
| 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% | 905,923 |
| 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 |