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
2019-10-18 18.00 18.29 17.86 18.29 78,312
2019-10-17 18.25 18.27 17.62 17.75 52,006
2019-10-16 18.31 18.50 18.23 18.31 48,578
2019-10-15 17.97 18.38 17.97 18.38 27,172
2019-10-14 17.34 17.97 17.34 17.84 72,796
2019-10-11 17.49 18.34 17.47 18.12 66,596
2019-10-10 17.84 17.97 17.12 17.30 61,826
2019-10-09 18.26 18.42 18.08 18.27 75,325
2019-10-08 17.80 18.39 17.73 18.11 67,945
2019-10-07 18.34 18.60 18.23 18.23 47,092
2019-10-04 18.27 18.47 18.09 18.47 47,585
2019-10-03 18.48 18.97 18.38 18.73 46,997
2019-10-02 18.66 19.05 18.50 18.62 82,211
2019-10-01 19.36 19.39 18.26 18.46 102,332
2019-09-30 18.83 19.77 18.83 19.57 83,169
2019-09-27 20.09 20.54 19.60 19.64 52,022
2019-09-26 20.00 20.16 19.65 19.89 54,790
2019-09-25 20.10 20.34 19.68 20.00 87,645
2019-09-24 20.50 20.53 19.96 20.29 63,999
2019-09-23 21.03 21.36 21.03 21.29 57,717
2019-09-20 21.21 21.26 20.78 21.15 107,218
2019-09-19 21.69 21.89 21.24 21.24 63,674
2019-09-18 21.44 21.56 21.25 21.49 70,772
2019-09-17 21.69 21.89 21.27 21.45 106,524
2019-09-16 22.66 22.94 22.34 22.80 84,778
2019-09-13 21.83 22.74 21.83 22.22 72,688
2019-09-12 22.83 22.83 22.46 22.64 103,876
2019-09-11 22.18 23.09 22.18 23.08 81,188
2019-09-10 20.76 22.065 20.76 22.065 93,670
2019-09-09 20.55 20.82 20.44 20.73 53,996

» More Alkermes Stock Price History

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