AKORN Historical Stock Price

Below is the stock price history for Akorn AKRX. Data is recorded each day for the historical open, high, low, close and volume. The Akorn stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Akorn Historical Stock Price

DateOpenHighLowCloseVolume
2018-04-19 19.29 19.36 18.96 19.36 106,456
2018-04-18 18.88 19.40 18.87 19.32 64,637
2018-04-17 18.81 19.15 18.77 18.97 68,779
2018-04-16 18.56 18.705 18.56 18.69 51,636
2018-04-13 18.21 18.52 18.04 18.45 35,230
2018-04-12 18.33 18.55 18.15 18.18 65,397
2018-04-11 18.52 18.52 18.04 18.205 152,229
2018-04-10 18.19 18.49 18.01 18.42 64,616
2018-04-09 18.51 18.51 17.69 18.07 107,737
2018-04-06 18.73 18.85 18.22 18.39 132,242
2018-04-05 19.43 19.56 18.97 18.97 114,132
2018-04-03 18.65 19.24 18.65 19.01 101,069
2018-04-02 18.94 18.94 18.35 18.69 80,827
2018-03-29 18.69 18.92 18.52 18.68 145,738
2018-03-28 19.10 19.27 18.70 18.73 89,191
2018-03-27 18.46 19.08 18.27 19.06 113,432
2018-03-26 18.31 18.80 18.20 18.72 80,342
2018-03-23 18.45 18.63 18.43 18.43 75,018
2018-03-22 18.85 18.86 18.51 18.53 75,652
2018-03-21 18.80 18.83 18.60 18.60 49,433
2018-03-20 18.80 18.87 18.64 18.75 64,778
2018-03-19 18.66 18.80 18.43 18.72 89,522
2018-03-16 18.72 18.81 18.61 18.81 67,805
2018-03-15 18.52 18.78 18.40 18.78 62,735
2018-03-14 18.69 18.81 18.60 18.81 56,603
2018-03-13 18.83 19.22 18.67 19.08 82,645
2018-03-12 19.00 19.00 18.75 18.97 38,611
2018-03-09 18.59 19.02 18.54 19.02 106,123
2018-03-08 18.51 18.66 18.18 18.60 107,577
2018-03-07 18.31 18.55 18.26 18.29 100,050

» More Akorn Stock Price History

To see other companies like Akorn (AKRX), view our stock market today for news, and other data.