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
2018-01-19 33.11 33.16 32.79 32.905 87,333
2018-01-18 33.05 33.12 32.91 33.06 103,453
2018-01-17 33.48 33.48 33.01 33.19 190,190
2018-01-16 33.57 33.58 33.415 33.415 107,332
2018-01-12 33.55 33.58 33.52 33.55 64,095
2018-01-11 33.50 33.60 33.50 33.57 169,719
2018-01-10 33.23 33.48 33.23 33.48 78,594
2018-01-09 33.03 33.44 33.03 33.38 195,831
2018-01-08 32.52 32.72 32.35 32.71 49,113
2018-01-05 32.38 32.54 32.38 32.47 29,520
2018-01-04 32.75 32.75 32.455 32.455 42,229
2018-01-03 32.55 32.77 32.44 32.68 63,092
2018-01-02 32.28 32.90 32.28 32.68 120,722
2017-12-29 31.88 32.39 31.87 32.29 133,363
2017-12-28 32.01 32.01 31.825 31.83 92,790
2017-12-27 32.06 32.06 31.82 31.82 103,008
2017-12-26 31.88 32.21 31.88 32.00 38,374
2017-12-22 32.20 32.31 32.01 32.06 93,250
2017-12-21 32.32 32.40 32.05 32.05 66,599
2017-12-20 32.40 32.48 32.29 32.335 46,538
2017-12-19 32.28 32.59 32.28 32.37 58,374
2017-12-18 32.45 32.61 32.25 32.25 41,957
2017-12-15 32.07 32.38 32.07 32.34 102,026
2017-12-14 32.06 32.25 32.06 32.22 117,832
2017-12-13 32.50 32.54 32.04 32.23 159,200
2017-12-12 32.55 32.64 32.17 32.22 164,304
2017-12-11 32.74 32.89 32.60 32.66 97,834
2017-12-08 32.46 32.925 32.46 32.925 75,217
2017-12-07 32.70 32.70 32.37 32.45 130,510
2017-12-06 33.03 33.03 32.68 32.72 184,919

» More Akorn Stock Price History

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