Akero Therapeutics, Inc. - AKRO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	49.4	49.38	49.38	50.1	45.57	2.19M
August 14, 2025	47.75	50.09	50.09	50.19	47.31	1.15M
August 13, 2025	48.07	48.31	48.31	48.78	47.59	839,028
August 12, 2025	48.42	48.03	48.03	48.8	47.1	880,811
August 11, 2025	49.93	48.28	48.28	50.04	47.37	1.2M
August 08, 2025	50.73	50.46	50.46	51.39	49.44	1.06M
August 07, 2025	52.7	50.45	50.45	53.02	49.89	1.72M
August 06, 2025	50	52.79	52.79	52.98	50	2.59M
August 05, 2025	48.29	49.56	49.56	49.82	48.07	1.03M
August 04, 2025	49.92	48.62	48.62	49.92	48.32	1.19M
August 01, 2025	48.42	48.37	48.37	49.33	47.34	867,400
July 31, 2025	47.64	48.85	48.85	49.36	47.5	1.02M
July 30, 2025	48.46	47.72	47.72	48.75	46.92	1.16M
July 29, 2025	49.83	47.49	47.49	50.04	47.08	609,600
July 28, 2025	50.67	49.24	49.24	50.69	49.21	833,967
July 25, 2025	50.41	50.56	50.56	50.83	49.61	561,900
July 24, 2025	51.97	50.51	50.51	52.05	50.38	1.01M
July 23, 2025	51.96	51.82	51.82	52.55	51.25	848,781
July 22, 2025	51.38	51.88	51.88	51.98	50.6	774,300
July 21, 2025	51.82	51.38	51.38	52.81	51.12	606,700
July 18, 2025	54.87	52.08	52.08	54.87	51.9	880,988
July 17, 2025	53.6	54.33	54.33	54.99	53.09	983,671
July 16, 2025	52.65	53.6	53.6	53.82	52.36	1.48M
July 15, 2025	53.06	51.76	51.76	53.5	50.72	980,244
July 14, 2025	51.78	52.73	52.73	53.46	51.78	922,903
July 11, 2025	51.51	51.57	51.57	52.04	51.11	618,913
July 10, 2025	50.82	52	52	52.07	50.04	778,838
July 09, 2025	51	51.13	51.13	53.6	51	1.53M
July 08, 2025	51.55	50.37	50.37	52.07	50.13	794,343
July 07, 2025	51.85	51.52	51.52	52.73	50.57	853,522
July 03, 2025	52.03	51.77	51.77	52.25	51.11	404,774
July 02, 2025	51.16	51.88	51.88	52.6	51.08	858,800
July 01, 2025	52.81	51.41	51.41	53.83	51.12	1.42M
June 30, 2025	56.51	53.36	53.36	56.51	53.06	1.69M
June 27, 2025	56.03	56.19	56.19	57.35	55.02	2.65M
June 26, 2025	55.8	56.28	56.28	56.94	54	2.25M
June 25, 2025	54.39	55.04	55.04	55.52	53.05	1.08M
June 24, 2025	54.1	53.92	53.92	54.96	53.37	4.37M
June 23, 2025	53.64	54.03	54.03	54.33	52.76	1.27M
June 20, 2025	54.59	54.2	54.2	55	53.9	1.98M
June 18, 2025	54.84	54.9	54.9	55.33	53.61	1.1M
June 17, 2025	55.4	55.4	55.4	56.49	54.43	947,600
June 16, 2025	55.65	55.75	55.75	55.8	53.14	1.52M
June 13, 2025	52.19	55.62	55.62	55.83	52.19	2.22M
June 12, 2025	52.51	53.56	53.56	54.36	51.42	1.57M
June 11, 2025	54.8	52.96	52.96	55.46	52.29	1.92M
June 10, 2025	54	54.52	54.52	54.82	53.04	1.07M
June 09, 2025	55.49	54.71	54.71	57.07	52.28	2.27M
June 06, 2025	54.24	54.28	54.28	55.87	54.13	1.47M
June 05, 2025	52.81	53.94	53.94	54.21	52.15	998,340
June 04, 2025	51.55	52.99	52.99	53.48	51.38	1.26M
June 03, 2025	51.23	51.61	51.61	51.85	50.7	2.14M
June 02, 2025	49.75	50.73	50.73	51.32	48.65	1.83M
May 30, 2025	47.55	49.65	49.65	51.66	47.17	3.24M
May 29, 2025	45.47	48.03	48.03	48.8	44.94	2.29M
May 28, 2025	45.87	45.32	45.32	46.62	45.24	999,177
May 27, 2025	47.5	46	46	49.29	45.87	3.6M
May 23, 2025	47.83	46.36	46.36	48.5	45.58	1.77M
May 22, 2025	48.01	48.97	48.97	50.54	47.99	2.34M
May 21, 2025	47.4	48.35	48.35	48.97	45.83	2.27M

Akero Therapeutics, Inc. (AKRO) NASDAQ