Akero Therapeutics Inc. (AKRO)
NASDAQ: AKRO
· Real-Time Price · USD
44.72
0.69 (1.57%)
At close: Sep 05, 2025, 3:59 PM
44.72
0.00%
After-hours: Sep 05, 2025, 05:38 PM EDT
AKRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 44.70 | 45.37 | 44.04 | 44.72 | 44.72 | 1.57% | 757,667 |
| 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 |
| 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% | 760,500 |
| 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% | 488,300 |
| 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% | 1,059,300 |