Akero Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	41.42	42.14	40.00	40.01	40.01	-3.66%	990,093
May 12, 2025	40.10	42.18	40.06	41.53	41.53	4.22%	2,201,540
May 9, 2025	42.39	44.81	39.66	39.85	39.85	-5.99%	1,332,231
May 8, 2025	42.77	44.48	41.97	42.39	42.39	-0.93%	1,552,348
May 7, 2025	42.56	43.27	41.60	42.79	42.79	1.83%	980,502
May 6, 2025	44.00	44.62	41.77	42.02	42.02	-6.46%	1,077,377
May 5, 2025	44.47	45.24	43.71	44.92	44.92	0.11%	888,470
May 2, 2025	45.51	46.47	44.08	44.87	44.87	-0.97%	1,212,166
May 1, 2025	45.31	45.92	43.60	45.31	45.31	-0.66%	1,416,056
Apr 30, 2025	42.90	45.81	42.71	45.61	45.61	5.97%	1,480,702
Apr 29, 2025	41.89	43.45	41.34	43.04	43.04	2.06%	1,168,316
Apr 28, 2025	41.35	42.43	41.12	42.17	42.17	2.85%	1,409,574
Apr 25, 2025	40.53	41.61	40.33	41.00	41.00	0.02%	959,240
Apr 24, 2025	39.56	41.44	39.05	40.99	40.99	3.48%	1,873,276
Apr 23, 2025	39.66	40.59	38.86	39.61	39.61	2.88%	1,232,805
Apr 22, 2025	38.03	39.28	38.00	38.50	38.50	2.20%	1,203,365
Apr 21, 2025	37.28	39.59	37.28	37.67	37.67	0.11%	884,046
Apr 17, 2025	37.09	37.85	36.67	37.63	37.63	0.51%	521,577
Apr 16, 2025	37.62	37.98	36.46	37.44	37.44	-1.68%	498,122
Apr 15, 2025	37.32	39.13	37.21	38.08	38.08	1.28%	652,773
Apr 14, 2025	36.63	37.84	35.86	37.60	37.60	5.43%	946,310
Apr 11, 2025	34.46	35.98	34.18	35.67	35.67	2.43%	814,604
Apr 10, 2025	36.53	36.53	33.18	34.82	34.82	-6.80%	1,370,289
Apr 9, 2025	33.20	38.12	31.80	37.36	37.36	9.75%	2,246,008
Apr 8, 2025	37.00	39.23	33.38	34.04	34.04	-5.37%	2,012,184
Apr 7, 2025	35.04	38.82	34.09	35.97	35.97	-2.07%	2,551,037
Apr 4, 2025	38.86	39.99	36.69	36.73	36.73	-8.15%	1,541,127
Apr 3, 2025	39.90	41.33	39.80	39.99	39.99	-4.67%	985,088
Apr 2, 2025	38.50	41.96	38.07	41.95	41.95	8.57%	1,694,833
Apr 1, 2025	40.38	41.71	38.48	38.64	38.64	-4.55%	1,791,554
Mar 31, 2025	40.90	41.12	39.18	40.48	40.48	-5.24%	1,390,975
Mar 28, 2025	45.38	45.38	42.26	42.72	42.72	-1.97%	594,217
Mar 27, 2025	43.49	44.10	42.65	43.58	43.58	0.67%	442,539
Mar 26, 2025	45.05	45.18	41.84	43.29	43.29	-4.31%	690,685
Mar 25, 2025	44.86	45.27	43.84	45.24	45.24	0.35%	874,613
Mar 24, 2025	45.12	46.14	44.61	45.08	45.08	-0.31%	731,239
Mar 21, 2025	44.28	45.92	43.91	45.22	45.22	1.25%	2,928,554
Mar 20, 2025	44.02	45.69	43.76	44.66	44.66	-0.27%	554,065
Mar 19, 2025	43.12	44.91	42.90	44.78	44.78	2.87%	746,298
Mar 18, 2025	43.99	44.44	43.13	43.53	43.53	-2.88%	770,345
Mar 17, 2025	44.15	45.39	43.87	44.82	44.82	1.52%	870,389
Mar 14, 2025	44.86	45.58	43.98	44.15	44.15	-1.58%	599,310
Mar 13, 2025	45.44	45.95	43.71	44.86	44.86	-2.16%	591,949
Mar 12, 2025	44.88	47.11	44.78	45.85	45.85	4.63%	1,222,853
Mar 11, 2025	41.70	43.92	41.61	43.82	43.82	5.13%	1,354,056
Mar 10, 2025	41.22	42.55	41.15	41.68	41.68	-1.04%	1,279,376
Mar 7, 2025	43.50	43.94	42.04	42.12	42.12	-3.55%	947,727
Mar 6, 2025	44.56	44.94	43.51	43.67	43.67	-3.24%	935,784
Mar 5, 2025	44.82	45.64	43.70	45.13	45.13	1.35%	747,629
Mar 4, 2025	44.97	45.65	43.63	44.53	44.53	-2.22%	1,330,846