ALKERMES Historical Stock Price

Below is the stock price history for Alkermes ALKS. Data is recorded each day for the historical open, high, low, close and volume. The Alkermes 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.

Alkermes Historical Stock Price

DateOpenHighLowCloseVolume
2018-05-25 45.63 46.13 45.43 45.74 17,540
2018-05-24 45.83 45.86 44.96 45.45 23,771
2018-05-23 45.73 46.30 45.37 45.62 25,441
2018-05-22 45.46 46.21 44.95 45.48 21,252
2018-05-21 46.66 46.66 45.10 45.12 49,536
2018-05-18 46.32 46.44 45.70 46.44 31,070
2018-05-17 47.40 47.40 45.76 45.86 31,925
2018-05-16 48.28 48.41 46.69 47.63 68,098
2018-05-15 46.64 46.88 46.12 46.23 36,990
2018-05-14 47.19 47.41 46.75 47.05 37,744
2018-05-11 46.30 46.78 45.62 46.67 36,414
2018-05-10 45.18 47.72 45.18 45.84 60,720
2018-05-09 43.80 45.02 43.68 44.71 29,131
2018-05-08 43.71 44.57 43.71 44.19 45,819
2018-05-07 44.06 44.50 43.79 43.79 18,453
2018-05-04 43.10 44.13 43.10 43.67 21,943
2018-05-03 43.92 44.32 43.26 43.37 17,885
2018-05-02 44.53 44.84 43.95 43.95 17,111
2018-05-01 44.40 44.63 43.57 44.63 26,789
2018-04-30 44.46 45.26 44.25 44.52 21,568
2018-04-27 45.95 46.10 44.14 44.78 48,792
2018-04-26 45.09 47.57 44.72 46.28 43,064
2018-04-25 44.03 44.45 43.23 43.95 49,571
2018-04-24 45.21 45.90 44.21 44.44 38,196
2018-04-23 46.30 46.43 45.16 45.19 64,928
2018-04-20 46.25 46.34 45.53 45.72 29,642
2018-04-19 46.73 46.91 46.13 46.22 31,610
2018-04-18 46.23 46.82 45.73 46.73 75,881
2018-04-17 44.74 46.43 44.67 46.16 68,994
2018-04-16 48.45 48.45 43.75 44.48 225,204

» More Alkermes Stock Price History

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