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
2019-01-18 33.65 34.12 33.59 34.01 45,838
2019-01-17 33.72 34.23 33.56 33.72 46,205
2019-01-16 33.06 34.10 33.06 33.61 45,837
2019-01-15 32.24 32.94 32.24 32.85 19,237
2019-01-14 32.12 32.80 32.08 32.33 54,034
2019-01-11 32.26 32.49 31.65 32.43 46,679
2019-01-10 31.97 32.54 31.67 32.46 45,941
2019-01-09 31.85 32.39 31.59 32.23 47,922
2019-01-08 31.15 31.31 30.72 31.22 43,465
2019-01-07 30.09 30.90 29.77 30.65 77,402
2019-01-04 29.06 30.04 29.06 30.03 42,112
2019-01-03 29.37 29.37 28.24 28.545 38,929
2019-01-02 28.82 29.29 28.66 29.02 48,816
2018-12-31 28.85 29.41 28.61 29.26 24,739
2018-12-28 28.50 29.40 28.17 28.29 89,203
2018-12-27 29.12 29.12 28.01 28.83 48,790
2018-12-26 28.56 29.38 27.89 29.25 35,767
2018-12-24 28.21 28.42 27.91 27.91 42,556
2018-12-21 29.41 30.26 28.55 28.55 94,796
2018-12-20 29.77 30.385 29.28 29.83 62,739
2018-12-19 31.00 31.86 29.75 29.95 88,433
2018-12-18 32.97 33.08 31.56 31.97 91,983
2018-12-17 32.70 33.76 32.65 33.04 66,517
2018-12-14 33.36 33.45 32.34 32.78 101,076
2018-12-13 33.90 34.04 32.94 33.87 90,410
2018-12-12 35.23 36.03 34.90 35.58 43,561
2018-12-11 34.93 35.40 34.53 34.53 63,809
2018-12-10 34.11 34.42 33.64 34.29 31,559
2018-12-07 34.68 34.90 33.80 34.15 49,921
2018-12-06 34.50 34.73 34.11 34.56 82,043

» More Alkermes Stock Price History

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