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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	38.56	47.57	47.57	49.05	37.89	6.82M
May 19, 2025	38.79	38.14	38.14	39.25	37.57	740,600
May 16, 2025	40.02	38.87	38.87	40.5	38.74	1.29M
May 15, 2025	38.04	39.96	39.96	40.19	37.62	1.42M
May 14, 2025	39.44	37.88	37.88	40.63	37.28	1.76M
May 13, 2025	41.42	40.01	40.01	42.14	40	990,100
May 12, 2025	40.1	41.53	41.53	42.18	40.06	2.2M
May 09, 2025	42.39	39.85	39.85	44.81	39.66	1.33M
May 08, 2025	42.77	42.39	42.37	44.48	42	1.44M
May 07, 2025	42.56	42.79	42.79	43.27	41.6	980,502
May 06, 2025	44	42.02	42.02	44.62	41.77	1.08M
May 05, 2025	44.47	44.92	44.92	45.24	43.71	888,500
May 02, 2025	45.51	44.87	44.87	46.47	44.08	1.21M
May 01, 2025	45.31	45.31	45.31	45.92	43.6	1.35M
April 30, 2025	42.9	45.61	45.61	45.81	42.71	1.48M
April 29, 2025	41.89	43.04	43.04	43.45	41.34	1.17M
April 28, 2025	41.35	42.17	42.17	42.43	41.12	1.29M
April 25, 2025	40.53	41	41	41.61	40.33	959,240
April 24, 2025	39.56	40.99	40.99	41.44	39.05	1.6M
April 23, 2025	39.66	39.81	39.81	40.59	38.86	995,601
April 22, 2025	38.03	38.5	38.5	39.28	38	1.19M
April 21, 2025	37.28	37.67	37.67	39.59	37.28	884,046
April 17, 2025	37.09	37.63	37.63	37.85	36.67	521,577
April 16, 2025	37.62	37.44	37.44	37.98	36.46	498,122
April 15, 2025	37.32	38.08	38.08	39.13	37.21	652,761
April 14, 2025	36.63	37.6	37.6	37.84	35.86	946,310
April 11, 2025	34.46	35.67	35.67	35.98	34.18	814,602
April 10, 2025	36.53	34.82	34.82	36.53	33.18	1.37M
April 09, 2025	33.2	37.36	37.36	38.12	31.8	2.25M
April 08, 2025	37	34.04	34.04	39.23	33.38	2.01M
April 07, 2025	35.04	35.97	35.97	38.82	34.09	2.55M
April 04, 2025	38.86	36.73	36.73	39.99	36.68	1.54M

Akero Therapeutics, Inc. (AKRO) NASDAQ