Akero Therapeutics Inc. (AKRO)
43.58
0.29 (0.67%)
At close: Mar 27, 2025, 3:59 PM
46.51
6.72%
After-hours: Mar 27, 2025, 07:59 PM EDT
AKRO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 45.05 | 45.18 | 41.84 | 43.29 | -1.95 | -4.31% | 690,685 |
| Mar 25, 2025 | 44.86 | 45.27 | 43.84 | 45.24 | 0.16 | 0.35% | 874,613 |
| Mar 24, 2025 | 45.12 | 46.14 | 44.61 | 45.08 | -0.14 | -0.31% | 731,239 |
| Mar 21, 2025 | 44.28 | 45.92 | 43.91 | 45.22 | 0.56 | 1.25% | 2,928,600 |
| Mar 20, 2025 | 44.02 | 45.69 | 43.76 | 44.66 | -0.12 | -0.27% | 554,100 |
| Mar 19, 2025 | 43.12 | 44.91 | 42.90 | 44.78 | 1.25 | 2.87% | 746,300 |
| Mar 18, 2025 | 43.99 | 44.44 | 43.13 | 43.53 | -1.29 | -2.88% | 770,345 |
| Mar 17, 2025 | 44.15 | 45.39 | 43.87 | 44.82 | 0.67 | 1.52% | 870,400 |
| Mar 14, 2025 | 44.86 | 45.58 | 43.98 | 44.15 | -0.71 | -1.58% | 599,310 |
| Mar 13, 2025 | 45.44 | 45.95 | 43.71 | 44.86 | -0.99 | -2.16% | 591,949 |
| Mar 12, 2025 | 44.88 | 47.11 | 44.78 | 45.85 | 2.03 | 4.63% | 1,222,900 |
| Mar 11, 2025 | 41.70 | 43.92 | 41.61 | 43.82 | 2.14 | 5.13% | 1,354,056 |
| Mar 10, 2025 | 41.22 | 42.55 | 41.15 | 41.68 | -0.44 | -1.04% | 1,279,502 |
| Mar 7, 2025 | 43.50 | 43.94 | 42.04 | 42.12 | -1.55 | -3.55% | 947,727 |
| Mar 6, 2025 | 44.56 | 44.94 | 43.51 | 43.67 | -1.46 | -3.24% | 935,800 |
| Mar 5, 2025 | 44.82 | 45.64 | 43.70 | 45.13 | 0.60 | 1.35% | 747,629 |
| Mar 4, 2025 | 44.97 | 45.65 | 43.63 | 44.53 | -1.01 | -2.22% | 1,330,846 |
| Mar 3, 2025 | 48.09 | 48.78 | 45.47 | 45.54 | -3.58 | -7.29% | 878,000 |
| Feb 28, 2025 | 48.66 | 49.25 | 46.31 | 49.12 | 1.37 | 2.87% | 648,300 |
| Feb 27, 2025 | 47.00 | 49.51 | 46.66 | 47.75 | 0.16 | 0.34% | 646,900 |
| Feb 26, 2025 | 47.69 | 48.97 | 46.55 | 47.59 | 0.12 | 0.25% | 975,514 |
| Feb 25, 2025 | 49.66 | 49.66 | 46.87 | 47.47 | -2.13 | -4.29% | 925,300 |
| Feb 24, 2025 | 51.84 | 52.18 | 49.56 | 49.60 | -2.24 | -4.32% | 732,500 |
| Feb 21, 2025 | 51.46 | 52.74 | 51.09 | 51.84 | 1.26 | 2.49% | 852,110 |
| Feb 20, 2025 | 50.82 | 51.39 | 50.12 | 50.58 | -0.09 | -0.18% | 810,700 |
| Feb 19, 2025 | 49.46 | 50.76 | 48.70 | 50.67 | 1.23 | 2.49% | 596,231 |
| Feb 18, 2025 | 51.39 | 51.39 | 49.35 | 49.44 | -1.08 | -2.14% | 995,753 |
| Feb 14, 2025 | 49.24 | 51.40 | 49.24 | 50.52 | 1.29 | 2.62% | 875,300 |
| Feb 13, 2025 | 49.48 | 49.92 | 48.57 | 49.23 | -0.21 | -0.42% | 784,700 |
| Feb 12, 2025 | 49.21 | 50.70 | 48.84 | 49.44 | -0.51 | -1.02% | 1,371,715 |
| Feb 11, 2025 | 50.51 | 51.13 | 48.90 | 49.95 | -1.20 | -2.35% | 1,594,500 |
| Feb 10, 2025 | 55.81 | 55.81 | 51.06 | 51.15 | -3.06 | -5.64% | 1,482,079 |
| Feb 7, 2025 | 54.81 | 55.32 | 53.88 | 54.21 | -0.74 | -1.35% | 851,318 |
| Feb 6, 2025 | 57.12 | 57.78 | 54.32 | 54.95 | -2.61 | -4.53% | 850,250 |
| Feb 5, 2025 | 56.87 | 57.66 | 55.60 | 57.56 | 1.15 | 2.04% | 795,443 |
| Feb 4, 2025 | 53.60 | 57.25 | 53.60 | 56.41 | 2.56 | 4.75% | 1,281,117 |
| Feb 3, 2025 | 53.77 | 54.69 | 52.63 | 53.85 | -0.23 | -0.43% | 1,225,238 |
| Jan 31, 2025 | 54.82 | 55.88 | 52.89 | 54.08 | -1.28 | -2.31% | 1,380,907 |
| Jan 30, 2025 | 55.74 | 57.51 | 54.66 | 55.36 | 1.36 | 2.52% | 2,397,276 |
| Jan 29, 2025 | 52.48 | 55.74 | 51.79 | 54.00 | 2.53 | 4.92% | 3,615,243 |
| Jan 28, 2025 | 54.63 | 57.48 | 49.38 | 51.47 | -0.24 | -0.46% | 5,228,900 |
| Jan 27, 2025 | 57.26 | 58.40 | 48.47 | 51.71 | 25.53 | 97.52% | 15,270,330 |
| Jan 24, 2025 | 26.11 | 26.47 | 25.69 | 26.18 | 0.02 | 0.08% | 1,271,200 |
| Jan 23, 2025 | 24.77 | 26.23 | 24.69 | 26.16 | 1.14 | 4.56% | 632,100 |
| Jan 22, 2025 | 25.60 | 25.96 | 24.73 | 25.02 | -0.58 | -2.27% | 876,748 |
| Jan 21, 2025 | 25.60 | 26.20 | 25.25 | 25.60 | 0.46 | 1.83% | 1,158,200 |
| Jan 17, 2025 | 24.33 | 25.63 | 24.05 | 25.14 | 1.13 | 4.71% | 1,229,200 |
| Jan 16, 2025 | 22.18 | 24.34 | 22.05 | 24.01 | 1.70 | 7.62% | 1,259,137 |
| Jan 15, 2025 | 22.61 | 22.74 | 21.97 | 22.31 | 0.44 | 2.01% | 750,805 |
| Jan 14, 2025 | 22.81 | 23.21 | 21.34 | 21.87 | -0.76 | -3.36% | 1,224,000 |