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
2017-11-17 33.40 33.46 33.38 33.40 110,108
2017-11-16 33.46 33.52 33.40 33.50 119,057
2017-11-15 33.34 33.52 33.26 33.41 76,930
2017-11-14 33.28 33.41 33.27 33.37 102,847
2017-11-13 33.22 33.31 33.18 33.30 107,664
2017-11-10 33.20 33.32 33.18 33.23 152,296
2017-11-09 33.22 33.22 33.15 33.17 111,074
2017-11-08 33.31 33.31 33.22 33.245 98,955
2017-11-07 33.30 33.35 33.25 33.255 82,791
2017-11-06 33.18 33.30 33.14 33.265 104,030
2017-11-03 33.24 33.24 33.10 33.12 181,537
2017-11-02 33.30 33.40 33.21 33.245 612,065
2017-11-01 32.60 32.65 32.47 32.55 250,052
2017-10-31 32.54 32.68 32.39 32.61 330,416
2017-10-30 32.56 32.64 32.455 32.455 124,163
2017-10-27 32.93 32.95 32.57 32.61 225,570
2017-10-26 33.26 33.26 32.45 32.855 1,110,168
2017-10-25 33.19 33.26 33.19 33.22 258,422
2017-10-24 33.28 33.29 33.24 33.265 41,888
2017-10-23 33.21 33.28 33.20 33.27 53,088
2017-10-20 33.23 33.285 33.16 33.275 87,677
2017-10-19 33.16 33.16 33.10 33.135 134,684
2017-10-18 33.30 33.31 33.19 33.195 140,245
2017-10-17 33.20 33.29 33.20 33.245 108,157
2017-10-16 33.26 33.33 33.18 33.20 115,769
2017-10-13 33.16 33.23 33.145 33.19 105,297
2017-10-12 32.97 33.20 32.97 33.15 248,613
2017-10-11 32.965 32.97 32.87 32.955 63,547
2017-10-10 32.935 33.00 32.92 32.98 121,838
2017-10-09 32.83 32.90 32.82 32.855 75,304

» More Akorn Stock Price History

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