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
2015-03-31 61.81 61.83 60.96 61.02 70,604
2015-03-30 63.73 63.95 61.99 62.50 70,602
2015-03-27 62.58 63.67 62.55 63.33 110,071
2015-03-26 62.23 63.60 61.53 62.94 68,895
2015-03-25 64.20 64.37 62.43 62.48 95,779
2015-03-24 66.21 67.03 66.10 66.19 81,870
2015-03-23 65.89 66.52 64.95 65.24 99,636
2015-03-20 66.21 67.43 66.09 67.21 89,402
2015-03-19 66.81 68.43 66.20 68.08 68,939
2015-03-18 66.18 68.02 66.00 67.31 60,265
2015-03-17 65.42 66.82 65.04 66.42 77,168
2015-03-16 67.00 67.21 66.30 66.48 46,780
2015-03-13 68.02 68.02 65.57 66.40 62,377
2015-03-12 65.98 66.73 65.61 66.45 70,126
2015-03-11 67.11 67.40 66.43 67.245 44,802
2015-03-10 66.55 68.53 66.55 67.33 62,287
2015-03-09 67.37 68.63 67.21 68.27 73,028
2015-03-06 70.92 70.92 68.04 68.07 88,565
2015-03-05 71.63 74.81 70.805 71.27 100,722
2015-03-04 72.20 72.20 70.75 70.86 89,672
2015-03-03 72.07 72.69 70.14 72.69 122,047
2015-03-02 70.86 71.94 69.97 71.545 46,955
2015-02-27 71.64 72.02 69.85 70.20 210,634
2015-02-26 71.19 71.96 69.77 71.185 95,374
2015-02-25 69.69 72.54 69.14 71.07 183,404
2015-02-24 69.76 70.96 67.51 70.96 237,056
2015-02-23 73.49 74.93 73.44 73.64 97,291
2015-02-20 72.20 73.18 71.745 73.18 63,801
2015-02-19 72.68 73.06 71.26 71.97 56,653
2015-02-18 70.97 72.64 70.12 72.64 93,497

» More Alkermes Stock Price History