NASDAQ:AKBA | Historical Stock Price | Akebia Therapeutics, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-03-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.24$0.62$1.63$4.26$11.14$29.162014-03-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.80$2.804,890,500——
2020-12-30$2.99$2.995,638,800——
2020-12-29$2.72$2.725,393,300——
2020-12-28$2.81$2.816,029,600——
2020-12-24$2.92$2.922,189,000——
2020-12-23$2.98$2.983,283,100——
2020-12-22$3.01$3.014,364,800——
2020-12-21$3.05$3.056,500,700——
2020-12-18$3.00$3.0015,076,600——
2020-12-17$3.11$3.114,093,700——
2020-12-16$3.04$3.043,026,300——
2020-12-15$3.08$3.084,832,100——
2020-12-14$3.18$3.1810,301,700——
2020-12-11$2.87$2.875,789,900——
2020-12-10$2.95$2.958,546,500——
2020-12-09$2.82$2.828,480,900——
2020-12-08$3.06$3.063,812,300——
2020-12-07$3.04$3.043,894,800——
2020-12-04$3.08$3.083,253,700——
2020-12-03$3.06$3.063,656,500——
2020-12-02$3.11$3.114,162,600——
2020-12-01$3.11$3.115,056,200——
2020-11-30$3.31$3.314,089,900——
2020-11-27$3.39$3.392,472,100——
2020-11-25$3.30$3.303,786,900——
2020-11-24$3.08$3.084,952,100——
2020-11-23$3.07$3.078,060,800——
2020-11-20$2.88$2.884,522,300——
2020-11-19$2.91$2.914,702,700——
2020-11-18$2.73$2.734,662,100——
2020-11-17$2.73$2.735,511,700——
2020-11-16$2.60$2.603,487,600——
2020-11-13$2.54$2.543,239,000——
2020-11-12$2.47$2.473,980,500——
2020-11-11$2.57$2.573,145,200——
2020-11-10$2.59$2.594,914,800——
2020-11-09$2.45$2.456,726,700——
2020-11-06$2.38$2.384,686,300——
2020-11-05$2.49$2.498,657,500——
2020-11-04$2.57$2.578,076,300——
2020-11-03$2.42$2.425,442,700——
2020-11-02$2.31$2.315,893,000——
2020-10-30$2.22$2.227,400,200——
2020-10-29$2.27$2.276,955,500——
2020-10-28$2.34$2.3410,135,000——
2020-10-27$2.42$2.4223,373,400——
2020-10-26$2.84$2.8410,662,600——
2020-10-23$3.18$3.1821,621,500——
2020-10-22$3.28$3.2810,403,600——
2020-10-21$3.30$3.304,474,900——
2020-10-20$3.58$3.588,879,800——
2020-10-19$3.70$3.706,812,000——
2020-10-16$3.78$3.787,458,000——
2020-10-15$3.66$3.666,836,900——
2020-10-14$3.58$3.589,527,600——
2020-10-13$3.55$3.559,709,100——
2020-10-12$3.32$3.3215,228,300——
2020-10-09$3.11$3.116,978,400——
2020-10-08$2.95$2.956,065,000——
2020-10-07$2.82$2.823,760,600——
2020-10-06$2.70$2.703,980,300——
2020-10-05$2.69$2.696,584,800——
2020-10-02$2.47$2.473,292,300——
2020-10-01$2.52$2.524,735,200——
2020-09-30$2.51$2.516,155,800——
2020-09-29$2.39$2.393,507,600——
2020-09-28$2.44$2.444,211,700——
2020-09-25$2.48$2.486,471,000——
2020-09-24$2.46$2.465,772,400——
2020-09-23$2.54$2.5410,240,700——
2020-09-22$2.79$2.796,178,100——
2020-09-21$2.82$2.8212,085,500——
2020-09-18$2.80$2.8030,763,800——
2020-09-17$2.95$2.9511,641,200——
2020-09-16$2.67$2.673,974,300——
2020-09-15$2.64$2.643,932,800——
2020-09-14$2.70$2.705,993,100——
2020-09-11$2.53$2.535,351,700——
2020-09-10$2.60$2.608,428,600——
2020-09-09$2.65$2.658,097,000——
2020-09-08$2.60$2.6010,684,300——
2020-09-04$2.72$2.7233,632,800——
2020-09-03$2.65$2.6581,420,200——
2020-09-02$10.00$10.001,991,500——
2020-09-01$9.95$9.951,273,600——
2020-08-31$10.41$10.411,205,300——
2020-08-28$10.28$10.28611,000——
2020-08-27$10.18$10.18692,200——
2020-08-26$10.14$10.14792,100——
2020-08-25$10.17$10.171,582,100——
2020-08-24$9.68$9.68823,200——
2020-08-21$9.91$9.911,398,500——
2020-08-20$10.84$10.842,238,000——
2020-08-19$10.26$10.26653,600——
2020-08-18$10.64$10.64774,800——
2020-08-17$10.66$10.661,159,400——
2020-08-14$10.53$10.53570,300——
2020-08-13$10.63$10.63824,400——
2020-08-12$10.50$10.501,461,500——
2020-08-11$10.28$10.281,390,900——
2020-08-10$10.67$10.67894,900——
2020-08-07$10.98$10.98921,000——
2020-08-06$11.06$11.06727,000——
2020-08-05$11.15$11.15818,000——
2020-08-04$10.94$10.941,266,700——
2020-08-03$11.59$11.591,265,200——
2020-07-31$11.17$11.171,004,800——
2020-07-30$11.91$11.91711,900——
2020-07-29$11.76$11.76759,000——
2020-07-28$11.62$11.62972,900——
2020-07-27$12.13$12.13793,400——
2020-07-24$11.76$11.76756,100——
2020-07-23$11.98$11.98779,400——
2020-07-22$12.25$12.25475,500——
2020-07-21$12.44$12.44939,600——
2020-07-20$12.88$12.881,067,000——
2020-07-17$12.36$12.36936,100——
2020-07-16$12.28$12.28641,700——
2020-07-15$12.35$12.35818,500——
2020-07-14$11.91$11.91925,200——
2020-07-13$11.83$11.831,182,600——
2020-07-10$11.98$11.98863,800——
2020-07-09$12.50$12.50935,900——
2020-07-08$13.03$13.031,103,800——
2020-07-07$13.03$13.031,787,800——
2020-07-06$13.07$13.071,094,300——
2020-07-02$13.08$13.081,275,800——
2020-07-01$12.90$12.903,055,400——
2020-06-30$13.58$13.582,480,900——
2020-06-29$12.70$12.701,870,400——
2020-06-26$11.68$11.685,722,000——
2020-06-25$12.55$12.552,199,700——
2020-06-24$12.31$12.311,315,200——
2020-06-23$12.54$12.541,447,300——
2020-06-22$12.55$12.551,383,300——
2020-06-19$11.83$11.834,364,100——
2020-06-18$12.61$12.611,128,000——
2020-06-17$12.19$12.19868,900——
2020-06-16$12.30$12.301,058,300——
2020-06-15$12.13$12.131,389,400——
2020-06-12$11.19$11.191,402,000——
2020-06-11$10.53$10.531,237,900——
2020-06-10$11.43$11.43842,800——
2020-06-09$11.84$11.841,054,800——
2020-06-08$11.82$11.82843,000——
2020-06-05$11.96$11.961,200,700——
2020-06-04$12.18$12.181,894,600——
2020-06-03$11.89$11.891,863,000——
2020-06-02$11.31$11.311,366,100——
2020-06-01$11.17$11.171,151,300——
2020-05-29$11.64$11.642,242,700——
2020-05-28$11.51$11.511,185,000——
2020-05-27$12.30$12.301,353,100——
2020-05-26$12.15$12.15990,500——
2020-05-22$12.16$12.16689,600——
2020-05-21$12.43$12.43806,800——
2020-05-20$12.64$12.641,289,600——
2020-05-19$11.89$11.891,132,800——
2020-05-18$12.10$12.101,696,700——
2020-05-15$12.42$12.421,562,200——
2020-05-14$12.12$12.121,906,400——
2020-05-13$11.81$11.812,487,300——
2020-05-12$11.57$11.576,806,100——
2020-05-11$12.85$12.852,700,300——
2020-05-08$11.98$11.982,062,400——
2020-05-07$11.68$11.681,388,500——
2020-05-06$11.64$11.642,844,900——
2020-05-05$11.95$11.9516,249,500——
2020-05-04$8.66$8.661,498,500——
2020-05-01$7.98$7.98966,700——
2020-04-30$8.10$8.10760,400——
2020-04-29$8.60$8.601,070,800——
2020-04-28$8.04$8.04883,800——
2020-04-27$7.84$7.84752,800——
2020-04-24$7.71$7.71574,500——
2020-04-23$7.31$7.31629,100——
2020-04-22$7.52$7.52726,100——
2020-04-21$7.10$7.10840,700——
2020-04-20$7.46$7.46965,100——
2020-04-17$7.46$7.461,034,700——
2020-04-16$7.05$7.05760,500——
2020-04-15$7.27$7.27867,200——
2020-04-14$7.46$7.461,385,800——
2020-04-13$6.90$6.90774,500——
2020-04-09$7.00$7.00871,400——
2020-04-08$6.95$6.951,027,700——
2020-04-07$6.70$6.701,089,000——
2020-04-06$7.09$7.09896,300——
2020-04-03$6.73$6.73812,100——
2020-04-02$7.07$7.07897,100——
2020-04-01$6.67$6.671,166,500——
2020-03-31$7.58$7.581,878,100——
2020-03-30$7.96$7.961,211,800——
2020-03-27$7.05$7.051,594,700——
2020-03-26$7.52$7.521,592,100——
2020-03-25$7.65$7.651,534,300——
2020-03-24$7.24$7.241,505,400——
2020-03-23$6.23$6.231,289,600——
2020-03-20$5.84$5.841,657,300——
2020-03-19$5.53$5.531,779,200——
2020-03-18$4.10$4.101,939,200——
2020-03-17$5.08$5.081,606,900——
2020-03-16$5.03$5.031,394,200——
2020-03-13$5.88$5.882,069,100——
2020-03-12$6.07$6.072,561,700——
2020-03-11$6.94$6.941,905,000——
2020-03-10$7.43$7.432,618,300——
2020-03-09$8.05$8.051,686,200——
2020-03-06$9.06$9.061,462,800——
2020-03-05$9.38$9.381,493,000——
2020-03-04$9.49$9.491,495,900——
2020-03-03$8.94$8.942,246,700——
2020-03-02$9.07$9.071,941,100——
2020-02-28$8.87$8.872,211,300——
2020-02-27$8.30$8.302,113,800——
2020-02-26$8.83$8.831,249,900——
2020-02-25$8.90$8.901,506,000——
2020-02-24$9.99$9.991,070,500——
2020-02-21$10.15$10.151,724,800——
2020-02-20$10.24$10.242,294,400——
2020-02-19$9.69$9.692,104,400——
2020-02-18$9.19$9.191,593,700——
2020-02-14$8.75$8.751,082,400——
2020-02-13$9.00$9.00988,700——
2020-02-12$8.86$8.861,191,000——
2020-02-11$9.07$9.071,202,800——
2020-02-10$9.00$9.001,422,500——
2020-02-07$8.54$8.54970,200——
2020-02-06$8.45$8.451,456,900——
2020-02-05$8.23$8.231,326,800——
2020-02-04$8.12$8.121,999,800——
2020-02-03$7.88$7.881,151,200——
2020-01-31$7.22$7.221,461,600——
2020-01-30$7.53$7.53850,900——
2020-01-29$7.73$7.73772,800——
2020-01-28$7.83$7.831,044,900——
2020-01-27$7.81$7.81961,900——
2020-01-24$7.93$7.931,467,400——
2020-01-23$8.57$8.571,070,300——
2020-01-22$8.32$8.322,892,200——
2020-01-21$7.93$7.931,548,400——
2020-01-17$8.03$8.031,766,200——
2020-01-16$7.78$7.781,739,300——
2020-01-15$7.48$7.485,211,200——
2020-01-14$6.90$6.90924,300——
2020-01-13$6.74$6.74934,300——
2020-01-10$7.02$7.02987,800——
2020-01-09$7.03$7.03990,500——
2020-01-08$7.15$7.151,688,800——
2020-01-07$6.82$6.82916,200——
2020-01-06$6.62$6.62825,900——
2020-01-03$6.40$6.40837,700——
2020-01-02$6.34$6.34878,200——