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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	54.68	54.63	54.63	54.69	54.53	2.28M
December 03, 2025	54.49	54.69	54.69	54.7	54.44	3.68M
December 02, 2025	54.46	54.49	54.49	54.52	54.42	1.8M
December 01, 2025	54.35	54.44	54.44	54.47	54.35	2M
November 28, 2025	54.38	54.36	54.36	54.44	54.34	639,258
November 26, 2025	54.34	54.35	54.35	54.4	54.32	1.04M
November 25, 2025	54.32	54.36	54.36	54.39	54.31	715,747
November 24, 2025	54.32	54.36	54.36	54.41	54.28	1.66M
November 21, 2025	54.28	54.31	54.31	54.35	54.26	1.12M
November 20, 2025	54.4	54.23	54.23	54.41	54.22	1.22M
November 19, 2025	54.37	54.34	54.34	54.4	54.32	1.38M
November 18, 2025	54.31	54.33	54.33	54.4	54.27	811,100
November 17, 2025	54.26	54.35	54.35	54.37	54.24	1.14M
November 14, 2025	54.2	54.25	54.25	54.37	54.1	1.79M
November 13, 2025	54.25	54.2	54.2	54.32	54.16	1.85M
November 12, 2025	54.25	54.3	54.3	54.37	54.22	1.14M
November 11, 2025	54.14	54.25	54.25	54.3	54.09	1.51M
November 10, 2025	54.09	54.14	54.14	54.18	54.02	2.66M
November 07, 2025	53.95	54.04	54.04	54.1	53.93	1.12M
November 06, 2025	54.03	53.91	53.91	54.1	53.9	2.42M
November 05, 2025	54.03	54.05	54.05	54.1	54	1.2M
November 04, 2025	54.02	54.03	54.03	54.1	53.99	1.89M
November 03, 2025	54.11	54.09	54.09	54.2	54	1.44M
October 31, 2025	54.25	54.2	54.2	54.3	54.07	1.14M
October 30, 2025	54.05	54.26	54.26	54.31	53.94	1.16M
October 29, 2025	53.91	54	54	54.07	53.84	1.88M
October 28, 2025	53.81	54	54	54.05	53.75	2.33M
October 27, 2025	53.84	53.85	53.85	53.93	53.69	1.43M
October 24, 2025	53.79	53.77	53.77	53.89	53.67	640,248
October 23, 2025	53.65	53.72	53.72	53.75	53.58	1.6M
October 22, 2025	53.9	53.61	53.61	53.92	53.4	4M
October 21, 2025	53.89	53.8	53.8	54.02	53.75	1.94M
October 20, 2025	53.89	53.91	53.91	53.95	53.75	1.54M
October 17, 2025	53.67	53.84	53.84	53.87	53.63	1.58M
October 16, 2025	53.74	53.66	53.66	53.87	53.6	2.24M
October 15, 2025	53.85	53.6	53.6	53.9	53.53	3.72M
October 14, 2025	53.71	53.81	53.81	53.98	53.66	2.23M
October 13, 2025	53.95	53.66	53.66	54.08	53.65	5.35M
October 10, 2025	54.09	53.88	53.88	54.09	53.79	10.51M
October 09, 2025	54.52	54.08	54.08	54.54	54.05	37.4M
October 08, 2025	46.53	46.49	46.49	47.41	45.91	956,886
October 07, 2025	46	46	46	47.4	45.5	982,800
October 06, 2025	46.07	46.04	46.04	46.41	45.17	1.31M
October 03, 2025	46.4	46.1	46.1	46.87	46.06	644,707
October 02, 2025	46.63	46.41	46.41	46.8	45.72	1.04M
October 01, 2025	47.34	46.55	46.55	48.48	46.41	925,200
September 30, 2025	47.82	47.48	47.48	48.03	46.26	901,700
September 29, 2025	47.82	47.62	47.62	48.09	47.23	1.7M
September 26, 2025	46.35	47.74	47.74	47.82	46	712,529
September 25, 2025	47.32	46.22	46.22	47.32	46.16	711,150
September 24, 2025	47.65	47.46	47.46	48.44	46.92	1.01M
September 23, 2025	46.1	47.84	47.84	47.99	46.1	901,029
September 22, 2025	45.16	46.41	46.41	46.5	44.53	867,561
September 19, 2025	46.16	45.22	45.22	46.32	44.68	2.77M
September 18, 2025	47	46.2	46.2	47.85	42.71	3.1M
September 17, 2025	42.75	42.18	42.18	43.13	41.8	1.19M
September 16, 2025	42.88	42.6	42.6	43.51	42.49	894,216
September 15, 2025	43.23	42.85	42.85	43.74	41.77	1.06M
September 12, 2025	45.08	43.46	43.46	45.44	43.33	1.31M
September 11, 2025	43.02	44.93	44.93	45.09	42.97	1.07M

Akero Therapeutics, Inc. (AKRO) NASDAQ