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
2018-02-20 65.90 66.17 61.82 64.64 65,391
2018-02-16 64.84 70.95 64.81 67.49 120,955
2018-02-15 60.00 64.875 60.00 63.53 125,612
2018-02-14 54.89 59.98 54.89 59.43 86,319
2018-02-13 54.38 55.08 53.64 54.87 56,687
2018-02-12 54.63 56.09 54.56 55.32 36,900
2018-02-09 54.79 54.79 51.75 54.20 34,710
2018-02-08 56.46 56.46 53.89 53.89 34,243
2018-02-07 55.87 57.38 55.87 56.14 29,002
2018-02-06 55.67 56.79 54.09 55.45 49,369
2018-02-05 62.76 62.76 56.01 56.01 101,349
2018-02-02 58.34 63.79 57.97 63.25 80,745
2018-02-01 56.97 58.55 56.95 58.28 36,794
2018-01-31 57.91 57.98 56.05 57.09 46,957
2018-01-30 58.35 59.78 57.31 57.31 38,904
2018-01-29 59.43 60.24 58.75 58.82 35,320
2018-01-26 59.75 60.12 59.02 59.22 21,830
2018-01-25 59.15 59.80 58.53 59.78 20,306
2018-01-24 59.20 59.73 58.03 58.91 16,742
2018-01-23 57.74 59.67 57.74 59.22 30,988
2018-01-22 57.22 58.14 57.03 57.69 25,937
2018-01-19 56.51 57.01 56.16 57.01 18,489
2018-01-18 56.45 56.66 55.99 56.10 24,616
2018-01-17 56.64 57.29 55.96 56.95 32,542
2018-01-16 58.57 58.89 56.47 56.79 53,965
2018-01-12 58.75 59.02 58.29 58.74 27,004
2018-01-11 59.09 60.36 58.17 59.04 54,876
2018-01-10 56.62 59.09 56.35 58.68 70,788
2018-01-09 55.58 56.77 54.73 56.69 39,118
2018-01-08 54.29 54.29 53.17 53.61 24,176

» More Alkermes Stock Price History

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