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 |
| 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% | 1,249,073 |
| 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% | 1,183,081 |
| Sep 5, 2025 | 44.70 | 45.37 | 44.04 | 44.72 | 44.72 | 1.57% | 2,341,203 |
| Sep 4, 2025 | 46.18 | 46.18 | 43.08 | 44.03 | 44.03 | -3.49% | 1,342,055 |
| Sep 3, 2025 | 45.35 | 46.13 | 44.60 | 45.62 | 45.62 | 0.40% | 905,923 |
| Sep 2, 2025 | 46.81 | 47.67 | 45.40 | 45.44 | 45.44 | -2.76% | 797,852 |
| Aug 29, 2025 | 47.01 | 47.34 | 46.02 | 46.73 | 46.73 | -0.45% | 497,557 |
| Aug 28, 2025 | 48.10 | 49.02 | 46.86 | 46.94 | 46.94 | -2.59% | 508,941 |
| Aug 27, 2025 | 48.11 | 48.23 | 47.19 | 48.19 | 48.19 | 0.15% | 760,483 |
| Aug 26, 2025 | 47.02 | 48.14 | 46.80 | 48.12 | 48.12 | 2.32% | 589,614 |
| Aug 25, 2025 | 49.23 | 49.30 | 46.99 | 47.03 | 47.03 | -4.47% | 488,270 |
| Aug 22, 2025 | 48.75 | 49.48 | 47.94 | 49.23 | 49.23 | 1.95% | 802,547 |
| Aug 21, 2025 | 48.05 | 48.46 | 47.14 | 48.29 | 48.29 | 0.71% | 534,807 |
| Aug 20, 2025 | 47.53 | 48.46 | 47.39 | 47.95 | 47.95 | 0.74% | 808,238 |
| Aug 19, 2025 | 48.42 | 48.60 | 47.41 | 47.60 | 47.60 | -2.04% | 523,572 |
| Aug 18, 2025 | 49.16 | 49.58 | 48.46 | 48.59 | 48.59 | -1.60% | 518,007 |
| Aug 15, 2025 | 49.40 | 50.10 | 45.57 | 49.38 | 49.38 | -1.42% | 2,185,844 |
| Aug 14, 2025 | 47.75 | 50.19 | 47.31 | 50.09 | 50.09 | 3.68% | 1,145,944 |
| Aug 13, 2025 | 48.07 | 48.78 | 47.59 | 48.31 | 48.31 | 0.58% | 839,028 |
| Aug 12, 2025 | 48.42 | 48.80 | 47.10 | 48.03 | 48.03 | -0.52% | 880,926 |
| Aug 11, 2025 | 49.93 | 50.04 | 47.37 | 48.28 | 48.28 | -4.32% | 1,196,236 |
| Aug 8, 2025 | 50.73 | 51.39 | 49.44 | 50.46 | 50.46 | 0.02% | 1,059,275 |
| Aug 7, 2025 | 52.70 | 53.02 | 49.89 | 50.45 | 50.45 | -4.43% | 1,718,833 |
| Aug 6, 2025 | 50.00 | 52.98 | 50.00 | 52.79 | 52.79 | 6.52% | 2,592,064 |
| Aug 5, 2025 | 48.29 | 49.82 | 48.07 | 49.56 | 49.56 | 1.93% | 1,031,132 |
| Aug 4, 2025 | 49.92 | 49.92 | 48.32 | 48.62 | 48.62 | 0.52% | 1,191,737 |
| Aug 1, 2025 | 48.42 | 49.33 | 47.34 | 48.37 | 48.37 | -0.98% | 867,372 |
| Jul 31, 2025 | 47.64 | 49.36 | 47.50 | 48.85 | 48.85 | 2.37% | 1,018,871 |
| Jul 30, 2025 | 48.46 | 48.75 | 46.92 | 47.72 | 47.72 | 0.48% | 1,160,486 |
| Jul 29, 2025 | 49.83 | 50.04 | 47.08 | 47.49 | 47.49 | -3.55% | 609,591 |
| Jul 28, 2025 | 50.67 | 50.69 | 49.21 | 49.24 | 49.24 | -2.61% | 833,967 |
| Jul 25, 2025 | 50.41 | 50.83 | 49.61 | 50.56 | 50.56 | 0.10% | 561,893 |
| Jul 24, 2025 | 51.97 | 52.05 | 50.38 | 50.51 | 50.51 | -2.53% | 1,006,657 |
| Jul 23, 2025 | 51.96 | 52.55 | 51.25 | 51.82 | 51.82 | -0.12% | 879,401 |
| Jul 22, 2025 | 51.38 | 51.98 | 50.60 | 51.88 | 51.88 | 0.97% | 774,266 |
| Jul 21, 2025 | 51.82 | 52.81 | 51.13 | 51.38 | 51.38 | -1.34% | 606,679 |
| Jul 18, 2025 | 54.87 | 54.87 | 51.90 | 52.08 | 52.08 | -4.14% | 881,397 |
| Jul 17, 2025 | 53.60 | 54.99 | 53.09 | 54.33 | 54.33 | 1.36% | 983,671 |