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
2016-05-27 44.28 46.17 44.28 46.17 73,681
2016-05-26 43.70 44.56 43.70 44.36 73,050
2016-05-25 43.91 44.35 43.05 43.60 49,534
2016-05-24 43.08 44.22 42.81 43.43 92,496
2016-05-23 42.89 43.26 42.25 42.86 65,639
2016-05-20 39.94 43.25 39.37 42.91 170,797
2016-05-19 39.99 40.17 38.43 39.22 44,116
2016-05-18 39.66 40.88 39.66 40.20 46,335
2016-05-17 39.86 41.07 39.70 39.91 78,874
2016-05-16 38.43 40.19 38.14 40.18 123,494
2016-05-13 37.89 38.09 36.91 37.40 61,085
2016-05-12 38.54 38.54 36.75 36.92 54,090
2016-05-11 39.32 39.96 37.89 37.89 82,370
2016-05-10 40.00 40.27 38.89 39.65 57,111
2016-05-09 38.28 40.39 38.12 39.77 66,271
2016-05-06 37.80 39.09 37.42 38.21 66,519
2016-05-05 37.63 38.27 37.20 37.975 100,379
2016-05-04 38.60 38.60 37.34 37.60 67,806
2016-05-03 40.41 40.41 38.91 39.21 86,211
2016-05-02 39.59 40.35 38.77 40.35 55,610
2016-04-29 40.97 41.36 39.46 39.74 88,874
2016-04-28 39.82 42.86 39.16 41.21 144,850
2016-04-27 41.77 41.85 39.81 40.64 182,729
2016-04-26 42.83 42.96 41.59 42.04 61,363
2016-04-25 42.65 43.45 41.87 42.64 65,260
2016-04-22 43.18 43.46 41.79 42.64 85,100
2016-04-21 41.95 43.21 41.77 43.21 115,068
2016-04-20 40.60 42.58 40.34 41.98 108,486
2016-04-19 40.16 40.78 39.83 40.32 95,823
2016-04-18 39.58 40.61 38.95 39.77 61,035

» More Alkermes Stock Price History