Akero Therapeutics Inc. (AKRO)
NASDAQ: AKRO
· Real-Time Price · USD
48.44
-1.65 (-3.29%)
At close: Aug 15, 2025, 12:33 PM
AKRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 47.75 | 50.19 | 47.31 | 50.09 | 50.09 | 3.68% | 1,145,790 |
| 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% | 1,059,300 |
| 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% | 2,592,100 |
| 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% | 867,400 |
| Jul 31, 2025 | 47.64 | 49.36 | 47.50 | 48.85 | 48.85 | 2.37% | 1,018,900 |
| Jul 30, 2025 | 48.46 | 48.75 | 46.92 | 47.72 | 47.72 | 0.48% | 1,160,500 |
| Jul 29, 2025 | 49.83 | 50.04 | 47.08 | 47.49 | 47.49 | -3.55% | 609,600 |
| 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% | 561,900 |
| Jul 24, 2025 | 51.97 | 52.05 | 50.38 | 50.51 | 50.51 | -2.53% | 1,006,700 |
| 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% | 774,300 |
| Jul 21, 2025 | 51.82 | 52.81 | 51.12 | 51.38 | 51.38 | -1.34% | 606,700 |
| Jul 18, 2025 | 54.87 | 54.87 | 51.90 | 52.08 | 52.08 | -4.14% | 881,397 |