Akero Therapeutics Inc. (AKRO)
NASDAQ: AKRO
· Real-Time Price · USD
46.10
-0.31 (-0.67%)
At close: Oct 03, 2025, 3:59 PM
46.80
1.52%
After-hours: Oct 03, 2025, 07:36 PM EDT
AKRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 46.40 | 46.87 | 46.06 | 46.10 | 46.10 | -0.67% | 644,654 |
| Oct 2, 2025 | 46.63 | 46.80 | 45.72 | 46.41 | 46.41 | -0.30% | 1,042,400 |
| Oct 1, 2025 | 47.34 | 48.48 | 46.41 | 46.55 | 46.55 | -1.96% | 925,200 |
| Sep 30, 2025 | 47.82 | 48.03 | 46.26 | 47.48 | 47.48 | -0.29% | 901,700 |
| Sep 29, 2025 | 47.82 | 48.09 | 47.23 | 47.62 | 47.62 | -0.25% | 1,699,686 |
| Sep 26, 2025 | 46.35 | 47.82 | 46.00 | 47.74 | 47.74 | 3.29% | 732,100 |
| Sep 25, 2025 | 47.32 | 47.32 | 46.16 | 46.22 | 46.22 | -2.61% | 711,150 |
| Sep 24, 2025 | 47.65 | 48.44 | 46.92 | 47.46 | 47.46 | -0.79% | 1,008,011 |
| Sep 23, 2025 | 46.10 | 48.00 | 46.10 | 47.84 | 47.84 | 3.08% | 918,183 |
| Sep 22, 2025 | 45.16 | 46.50 | 44.53 | 46.41 | 46.41 | 2.63% | 867,561 |
| Sep 19, 2025 | 46.16 | 46.32 | 44.68 | 45.22 | 45.22 | -2.12% | 2,770,934 |
| Sep 18, 2025 | 47.00 | 47.85 | 42.71 | 46.20 | 46.20 | 9.53% | 3,096,376 |
| Sep 17, 2025 | 42.75 | 43.13 | 41.80 | 42.18 | 42.18 | -0.99% | 1,187,998 |
| Sep 16, 2025 | 42.88 | 43.51 | 42.49 | 42.60 | 42.60 | -0.58% | 894,216 |
| Sep 15, 2025 | 43.23 | 43.74 | 41.77 | 42.85 | 42.85 | -1.40% | 1,064,786 |
| Sep 12, 2025 | 45.08 | 45.44 | 43.33 | 43.46 | 43.46 | -3.27% | 1,309,138 |
| Sep 11, 2025 | 43.02 | 45.09 | 42.97 | 44.93 | 44.93 | 3.88% | 1,072,658 |
| Sep 10, 2025 | 44.62 | 44.81 | 42.56 | 43.25 | 43.25 | -3.07% | 1,249,100 |
| Sep 9, 2025 | 44.54 | 44.80 | 43.57 | 44.62 | 44.62 | 0.11% | 623,206 |
| Sep 8, 2025 | 44.72 | 44.78 | 43.76 | 44.57 | 44.57 | -0.34% | 1,183,100 |
Page 1 of 80