Akero Therapeutics, Inc. - Common Stock (AKRO)

Historical Prices For Akero Therapeutics, Inc. - Common Stock (AKRO)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	40.53	41.61	40.33	41.00	959,240	41.00
4/24/2025	39.56	41.44	39.05	40.99	1,873,243	40.99
4/23/2025	39.66	40.59	38.86	39.61	1,232,777	39.61
4/22/2025	38.03	39.28	38.00	38.50	1,200,166	38.50
4/21/2025	37.28	39.59	37.28	37.67	884,046	37.67
4/17/2025	37.09	37.85	36.67	37.63	521,577	37.63
4/16/2025	37.62	37.98	36.46	37.44	498,122	37.44
4/15/2025	37.32	39.13	37.21	38.08	652,773	38.08
4/14/2025	36.63	37.84	35.86	37.60	946,210	37.60
4/11/2025	34.46	35.98	34.18	35.66	814,604	35.66
4/10/2025	36.53	36.53	33.18	34.82	1,370,529	34.82
4/09/2025	33.20	38.12	31.80	37.36	2,345,666	37.36
4/08/2025	37.00	39.23	33.38	34.04	2,012,184	34.04
4/07/2025	35.04	38.47	34.09	35.97	2,551,037	35.97
4/04/2025	38.86	39.99	36.69	36.73	1,541,127	36.73
4/03/2025	39.90	41.33	39.80	39.99	985,088	39.99
4/02/2025	38.50	41.96	38.07	41.95	1,694,683	41.95
4/01/2025	40.38	41.71	38.48	38.64	1,791,546	38.64
3/31/2025	40.90	41.12	39.18	40.48	1,390,973	40.48
3/28/2025	45.38	45.38	42.26	42.72	594,217	42.72
3/27/2025	43.49	44.10	42.65	43.58	441,531	43.58
3/26/2025	45.05	45.18	41.84	43.29	690,685	43.29
3/25/2025	44.86	45.27	43.84	45.24	874,613	45.24
3/24/2025	45.12	46.14	44.61	45.08	731,238	45.08
3/21/2025	44.28	45.92	43.91	45.22	2,928,554	45.22
3/20/2025	44.02	45.69	43.76	44.66	554,065	44.66
3/19/2025	43.12	44.91	42.90	44.73	744,779	44.73
3/18/2025	43.99	44.44	43.13	43.53	770,345	43.53
3/17/2025	44.15	45.39	43.87	44.82	870,389	44.82
3/14/2025	44.86	45.58	43.98	44.15	599,310	44.15
3/13/2025	45.44	45.95	43.70	44.86	591,949	44.86
3/12/2025	44.88	47.11	44.78	45.85	1,222,853	45.85
3/11/2025	41.70	43.92	41.61	43.82	1,354,056	43.82
3/10/2025	41.22	42.55	41.15	41.68	1,279,402	41.68
3/07/2025	43.50	43.94	42.04	42.12	947,727	42.12
3/06/2025	44.56	44.94	43.51	43.67	935,783	43.67
3/05/2025	44.82	45.63	43.70	45.13	747,629	45.13
3/04/2025	44.97	45.65	43.63	44.53	1,330,846	44.53
3/03/2025	48.09	48.78	45.47	45.54	877,958	45.54
2/28/2025	48.66	49.25	46.31	49.12	648,283	49.12
2/27/2025	47.00	49.51	46.66	47.75	646,862	47.75
2/26/2025	47.69	48.97	46.55	47.59	975,484	47.59
2/25/2025	49.66	49.66	46.87	47.47	925,274	47.47
2/24/2025	51.84	52.18	49.56	49.60	732,459	49.60
2/21/2025	51.46	52.74	51.09	51.84	852,110	51.84
2/20/2025	50.82	51.39	50.12	50.58	810,688	50.58
2/19/2025	49.46	50.76	48.70	50.67	596,231	50.67
2/18/2025	51.39	51.39	49.34	49.44	995,740	49.44
2/14/2025	49.24	51.40	49.24	50.52	875,299	50.52
2/13/2025	49.48	49.92	48.57	49.23	784,693	49.23
2/12/2025	49.21	50.70	48.84	49.44	1,371,714	49.44
2/11/2025	50.51	51.13	48.90	49.95	1,594,471	49.95
2/10/2025	55.81	55.81	51.06	51.15	1,481,798	51.15
2/07/2025	54.81	55.32	53.88	54.21	851,318	54.21
2/06/2025	57.12	57.78	54.32	54.95	850,213	54.95
2/05/2025	56.87	57.66	55.60	57.56	795,428	57.56
2/04/2025	53.60	57.25	53.60	56.41	1,281,112	56.41
2/03/2025	53.77	54.69	52.63	53.85	1,225,224	53.85
1/31/2025	54.82	55.88	52.89	54.08	1,380,907	54.08
1/30/2025	55.74	57.51	54.66	55.36	2,407,384	55.36
1/29/2025	52.48	55.74	51.79	54.00	3,615,194	54.00
1/28/2025	54.63	57.48	49.38	51.47	5,227,112	51.47
1/27/2025	57.26	58.40	48.47	51.71	15,266,652	51.71