Akebia Therapeutics, Inc. (AKBA) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AKBA Historical Return
If you invested $1000 in Akebia Therapeutics, Inc. (AKBA) 10 years ago, it would be worth $148.48 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $513.62, while $1000 invested 1 year ago would be worth $351.06. This corresponds to total returns of -85.15%, -48.64%, -64.89%, respectively, with annualized returns of -17.36%, -12.47%, -64.89%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AKBA Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 1.34 | 1.32 | 1.32 | 1.35 | 1.3 | 2.06M |
| July 30, 2026 | 1.24 | 1.35 | 1.35 | 1.36 | 1.24 | 3.11M |
| July 29, 2026 | 1.26 | 1.26 | 1.26 | 1.28 | 1.24 | 1.96M |
| July 28, 2026 | 1.28 | 1.27 | 1.27 | 1.29 | 1.22 | 1.67M |
| July 27, 2026 | 1.24 | 1.28 | 1.28 | 1.3 | 1.24 | 1.86M |
| July 23, 2026 | 1.23 | 1.22 | 1.22 | 1.25 | 1.19 | 1.63M |
| July 22, 2026 | 1.31 | 1.26 | 1.26 | 1.31 | 1.25 | 2.15M |
| July 21, 2026 | 1.27 | 1.3 | 1.3 | 1.33 | 1.27 | 1.78M |
| July 20, 2026 | 1.33 | 1.28 | 1.28 | 1.38 | 1.26 | 2.93M |
| July 17, 2026 | 1.37 | 1.34 | 1.34 | 1.41 | 1.34 | 2.52M |
| July 16, 2026 | 1.37 | 1.4 | 1.4 | 1.41 | 1.34 | 3.06M |
| July 15, 2026 | 1.39 | 1.38 | 1.38 | 1.4 | 1.36 | 1.71M |
| July 14, 2026 | 1.39 | 1.4 | 1.4 | 1.42 | 1.38 | 2.87M |
| July 13, 2026 | 1.37 | 1.38 | 1.38 | 1.39 | 1.34 | 3.39M |
| July 10, 2026 | 1.43 | 1.4 | 1.4 | 1.44 | 1.36 | 4.15M |
| July 09, 2026 | 1.41 | 1.43 | 1.43 | 1.46 | 1.36 | 4.53M |
| July 08, 2026 | 1.34 | 1.42 | 1.42 | 1.42 | 1.33 | 6.59M |
| July 07, 2026 | 1.3 | 1.36 | 1.36 | 1.39 | 1.29 | 5.86M |
| July 06, 2026 | 1.25 | 1.3 | 1.3 | 1.33 | 1.23 | 6.34M |
| July 02, 2026 | 1.22 | 1.24 | 1.24 | 1.24 | 1.16 | 4.2M |
| July 01, 2026 | 1.15 | 1.21 | 1.21 | 1.25 | 1.15 | 6.05M |
| June 30, 2026 | 1.29 | 1.14 | 1.14 | 1.29 | 1.11 | 6.9M |
| June 29, 2026 | 1.14 | 1.11 | 1.11 | 1.16 | 1.09 | 3.57M |
| June 26, 2026 | 1.04 | 1.14 | 1.14 | 1.14 | 1.03 | 11.58M |
| June 25, 2026 | 1.04 | 1.04 | 1.04 | 1.08 | 1.03 | 3.21M |
| June 24, 2026 | 1.1 | 1.06 | 1.06 | 1.13 | 1.05 | 3.97M |
| June 23, 2026 | 1.09 | 1.1 | 1.1 | 1.14 | 1.09 | 2.43M |
| June 22, 2026 | 1.08 | 1.09 | 1.09 | 1.14 | 1.07 | 5.07M |
| June 18, 2026 | 1.05 | 1.07 | 1.07 | 1.08 | 1 | 22.92M |
| June 17, 2026 | 0.99 | 1.02 | 1.02 | 1.05 | 0.98 | 3.95M |
| June 16, 2026 | 0.92 | 0.98 | 0.98 | 1.02 | 0.92 | 8.1M |
| June 15, 2026 | 0.93 | 0.94 | 0.94 | 0.94 | 0.9 | 5.53M |
| June 12, 2026 | 0.89 | 0.92 | 0.92 | 0.96 | 0.88 | 5.24M |
| June 11, 2026 | 0.86 | 0.9 | 0.9 | 0.93 | 0.84 | 16.69M |
| June 10, 2026 | 0.92 | 0.87 | 0.87 | 0.96 | 0.82 | 7.21M |
| June 09, 2026 | 0.95 | 0.92 | 0.92 | 0.96 | 0.9 | 2.07M |
| June 08, 2026 | 0.95 | 0.94 | 0.94 | 0.97 | 0.9 | 2.49M |
| June 05, 2026 | 0.96 | 0.94 | 0.94 | 0.99 | 0.93 | 0 |
| June 04, 2026 | 0.97 | 0.97 | 0.97 | 1 | 0.96 | 2.39M |
| June 03, 2026 | 0.94 | 0.97 | 0.97 | 0.97 | 0.92 | 4.55M |
| June 02, 2026 | 1.01 | 0.94 | 0.94 | 1.02 | 0.91 | 7.21M |
| June 01, 2026 | 1.03 | 1.02 | 1.02 | 1.05 | 1 | 2.75M |
| May 29, 2026 | 1.04 | 1.02 | 1.02 | 1.06 | 1.02 | 2.7M |
| May 28, 2026 | 1.04 | 1.05 | 1.05 | 1.07 | 1.01 | 2.95M |
| May 27, 2026 | 1.05 | 1.03 | 1.03 | 1.08 | 1.03 | 2.73M |
| May 26, 2026 | 1.02 | 1.04 | 1.04 | 1.08 | 1.02 | 2.98M |
| May 22, 2026 | 1.01 | 1.02 | 1.02 | 1.05 | 1 | 2.29M |
| May 21, 2026 | 1 | 1.02 | 1.02 | 1.07 | 0.99 | 5.54M |
| May 20, 2026 | 0.9 | 1.01 | 1.01 | 1.02 | 0.9 | 18.72M |
| May 19, 2026 | 0.98 | 0.9 | 0.9 | 1.01 | 0.88 | 15.46M |
| May 18, 2026 | 1.06 | 1.01 | 1.01 | 1.09 | 1 | 6.55M |
| May 15, 2026 | 1.14 | 1.06 | 1.06 | 1.14 | 1.06 | 4.82M |
| May 14, 2026 | 1.18 | 1.13 | 1.13 | 1.19 | 1.13 | 4.05M |
| May 13, 2026 | 1.17 | 1.18 | 1.18 | 1.2 | 1.16 | 4.08M |
| May 12, 2026 | 1.17 | 1.18 | 1.18 | 1.23 | 1.17 | 4.57M |
| May 11, 2026 | 1.15 | 1.15 | 1.15 | 1.23 | 1.14 | 5.54M |
| May 08, 2026 | 1.17 | 1.16 | 1.16 | 1.2 | 1.13 | 4.39M |
| May 07, 2026 | 1.14 | 1.18 | 1.18 | 1.23 | 1.13 | 11.71M |
| May 06, 2026 | 1.47 | 1.48 | 1.48 | 1.53 | 1.46 | 3.97M |
| May 05, 2026 | 1.52 | 1.45 | 1.45 | 1.54 | 1.43 | 2.37M |
AD
