Akero Therapeutics, Inc. (AKRO)
NASDAQ: AKRO · Real-Time Price · USD
54.55
-0.08 (-0.15%)
At close: Dec 5, 2025, 4:00 PM EST
54.53
-0.02 (-0.04%)
After-hours: Dec 5, 2025, 5:40 PM EST
Akero Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.65 | 54.65 | 54.30 | 54.55 | 54.55 | -0.15% | 4,677,618 |
| Dec 4, 2025 | 54.68 | 54.69 | 54.53 | 54.63 | 54.63 | -0.11% | 2,283,430 |
| Dec 3, 2025 | 54.49 | 54.70 | 54.44 | 54.69 | 54.69 | 0.37% | 3,675,780 |
| Dec 2, 2025 | 54.46 | 54.52 | 54.42 | 54.49 | 54.49 | 0.10% | 1,800,685 |
| Dec 1, 2025 | 54.35 | 54.48 | 54.35 | 54.44 | 54.44 | 0.14% | 1,995,934 |
| Nov 28, 2025 | 54.38 | 54.44 | 54.34 | 54.36 | 54.36 | 0.02% | 639,206 |
| Nov 26, 2025 | 54.34 | 54.40 | 54.32 | 54.35 | 54.35 | -0.02% | 1,041,259 |
| Nov 25, 2025 | 54.32 | 54.39 | 54.31 | 54.36 | 54.36 | - | 715,618 |
| Nov 24, 2025 | 54.32 | 54.41 | 54.28 | 54.36 | 54.36 | 0.09% | 1,656,213 |
| Nov 21, 2025 | 54.28 | 54.35 | 54.26 | 54.31 | 54.31 | 0.15% | 1,123,621 |
| Nov 20, 2025 | 54.40 | 54.41 | 54.22 | 54.23 | 54.23 | -0.20% | 1,217,850 |
| Nov 19, 2025 | 54.37 | 54.40 | 54.32 | 54.34 | 54.34 | 0.02% | 1,375,065 |
| Nov 18, 2025 | 54.31 | 54.40 | 54.27 | 54.33 | 54.33 | -0.04% | 811,091 |
| Nov 17, 2025 | 54.26 | 54.37 | 54.24 | 54.35 | 54.35 | 0.18% | 1,136,428 |
| Nov 14, 2025 | 54.20 | 54.37 | 54.10 | 54.25 | 54.25 | 0.09% | 1,790,277 |
| Nov 13, 2025 | 54.25 | 54.32 | 54.16 | 54.20 | 54.20 | -0.18% | 1,851,340 |
| Nov 12, 2025 | 54.25 | 54.37 | 54.22 | 54.30 | 54.30 | 0.09% | 1,140,216 |
| Nov 11, 2025 | 54.14 | 54.30 | 54.09 | 54.25 | 54.25 | 0.20% | 1,511,963 |
| Nov 10, 2025 | 54.09 | 54.18 | 54.02 | 54.14 | 54.14 | 0.19% | 2,660,930 |
| Nov 7, 2025 | 53.95 | 54.10 | 53.93 | 54.04 | 54.04 | 0.24% | 1,118,177 |
| Nov 6, 2025 | 54.03 | 54.10 | 53.90 | 53.91 | 53.91 | -0.26% | 2,421,135 |
| Nov 5, 2025 | 54.03 | 54.10 | 54.00 | 54.05 | 54.05 | 0.04% | 1,207,567 |
| Nov 4, 2025 | 54.02 | 54.10 | 53.99 | 54.03 | 54.03 | -0.11% | 1,886,680 |
| Nov 3, 2025 | 54.11 | 54.20 | 54.00 | 54.09 | 54.09 | -0.20% | 1,439,635 |
| Oct 31, 2025 | 54.25 | 54.30 | 54.07 | 54.20 | 54.20 | -0.11% | 1,143,125 |
| Oct 30, 2025 | 54.08 | 54.31 | 53.94 | 54.26 | 54.26 | 0.48% | 1,317,185 |
| Oct 29, 2025 | 53.91 | 54.07 | 53.84 | 54.00 | 54.00 | - | 1,876,772 |
| Oct 28, 2025 | 53.81 | 54.05 | 53.75 | 54.00 | 54.00 | 0.28% | 2,333,315 |
| Oct 27, 2025 | 53.84 | 53.93 | 53.69 | 53.85 | 53.85 | 0.15% | 1,425,262 |
| Oct 24, 2025 | 53.79 | 53.89 | 53.67 | 53.77 | 53.77 | 0.09% | 640,248 |
| Oct 23, 2025 | 53.65 | 53.75 | 53.58 | 53.72 | 53.72 | 0.21% | 1,601,401 |
| Oct 22, 2025 | 53.90 | 53.92 | 53.40 | 53.61 | 53.61 | -0.35% | 3,995,303 |
| Oct 21, 2025 | 53.89 | 54.02 | 53.75 | 53.80 | 53.80 | -0.20% | 1,938,447 |
| Oct 20, 2025 | 53.89 | 53.95 | 53.75 | 53.91 | 53.91 | 0.13% | 1,539,802 |
| Oct 17, 2025 | 53.67 | 53.87 | 53.63 | 53.84 | 53.84 | 0.34% | 1,576,172 |
| Oct 16, 2025 | 53.74 | 53.87 | 53.60 | 53.66 | 53.66 | 0.11% | 2,238,594 |
| Oct 15, 2025 | 53.85 | 53.90 | 53.53 | 53.60 | 53.60 | -0.39% | 3,716,572 |
| Oct 14, 2025 | 53.71 | 53.98 | 53.66 | 53.81 | 53.81 | 0.28% | 2,231,420 |
| Oct 13, 2025 | 53.95 | 54.08 | 53.65 | 53.66 | 53.66 | -0.41% | 5,354,523 |
| Oct 10, 2025 | 54.09 | 54.09 | 53.79 | 53.88 | 53.88 | -0.37% | 10,511,451 |
| Oct 9, 2025 | 54.52 | 54.54 | 54.05 | 54.08 | 54.08 | 16.33% | 37,395,955 |
| Oct 8, 2025 | 46.53 | 47.41 | 45.91 | 46.49 | 46.49 | 1.07% | 956,886 |
| Oct 7, 2025 | 46.00 | 47.40 | 45.50 | 46.00 | 46.00 | -0.09% | 982,795 |
| Oct 6, 2025 | 46.07 | 46.41 | 45.17 | 46.04 | 46.04 | -0.13% | 1,305,343 |
| Oct 3, 2025 | 46.40 | 46.87 | 46.06 | 46.10 | 46.10 | -0.67% | 644,707 |
| Oct 2, 2025 | 46.63 | 46.80 | 45.72 | 46.41 | 46.41 | -0.30% | 1,042,359 |
| Oct 1, 2025 | 47.34 | 48.48 | 46.41 | 46.55 | 46.55 | -1.96% | 925,169 |
| Sep 30, 2025 | 47.82 | 48.03 | 46.26 | 47.48 | 47.48 | -0.29% | 901,678 |
| 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% | 732,098 |