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
2018-07-13 19.04 19.07 17.67 17.94 613,665
2018-07-12 17.80 19.13 16.95 18.89 546,717
2018-07-11 17.98 18.30 17.82 17.83 236,653
2018-07-10 18.34 18.48 17.77 17.965 268,022
2018-07-09 18.25 18.97 17.52 18.55 320,702
2018-07-06 17.88 18.31 17.78 17.91 243,104
2018-07-05 17.02 17.68 16.93 17.55 267,459
2018-07-03 16.86 17.22 16.85 17.12 159,400
2018-07-02 16.38 16.76 16.33 16.76 173,915
2018-06-29 16.45 16.45 16.06 16.29 144,048
2018-06-28 15.81 16.40 15.81 16.295 79,459
2018-06-27 15.85 16.00 15.57 15.755 114,482
2018-06-26 15.57 16.06 15.48 15.995 104,842
2018-06-25 15.93 16.00 15.65 15.68 118,922
2018-06-22 15.71 15.995 15.48 15.995 187,387
2018-06-21 16.55 16.55 15.55 15.745 167,231
2018-06-20 15.82 16.15 15.48 15.605 156,646
2018-06-19 15.51 15.89 15.37 15.88 138,538
2018-06-18 15.24 15.35 15.02 15.21 133,768
2018-06-15 15.01 15.65 15.01 15.40 151,597
2018-06-14 14.98 15.05 14.90 15.03 96,677
2018-06-13 14.64 15.01 14.64 14.87 64,716
2018-06-12 14.72 14.82 14.525 14.605 152,870
2018-06-11 14.55 14.86 14.55 14.765 143,232
2018-06-08 14.46 14.69 14.40 14.59 143,633
2018-06-07 14.50 14.67 14.25 14.47 126,539
2018-06-06 13.86 14.45 13.86 14.45 106,974
2018-06-05 13.82 14.17 13.74 14.17 113,053
2018-06-04 13.70 13.88 13.57 13.74 123,361
2018-06-01 13.83 14.04 13.55 13.81 145,113

» More Akorn Stock Price History

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