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
2015-07-31 68.59 70.61 68.38 69.92 35,297
2015-07-30 66.10 67.875 65.24 67.63 46,546
2015-07-29 69.22 69.22 66.97 68.49 48,073
2015-07-28 67.42 69.71 67.22 69.37 55,323
2015-07-27 67.01 67.27 65.13 66.93 48,669
2015-07-24 68.46 69.72 67.60 67.82 61,932
2015-07-23 70.53 70.59 68.55 68.98 44,345
2015-07-22 68.24 70.815 68.24 70.29 37,382
2015-07-21 70.03 70.03 67.69 68.56 31,701
2015-07-20 69.96 70.36 69.55 70.06 18,729
2015-07-17 69.28 69.80 68.43 69.79 31,145
2015-07-16 69.24 69.43 68.80 69.20 30,436
2015-07-15 67.47 69.92 67.00 68.47 75,840
2015-07-14 65.08 67.56 64.86 67.29 51,708
2015-07-13 64.94 65.73 64.68 65.00 39,410
2015-07-10 63.64 64.30 62.36 64.26 29,429
2015-07-09 62.69 63.60 62.17 62.55 38,247
2015-07-08 63.25 63.63 61.57 61.90 44,656
2015-07-07 63.98 64.18 62.43 64.09 40,912
2015-07-06 62.37 64.88 62.18 63.82 41,660
2015-07-02 64.53 64.53 62.93 63.11 81,744
2015-07-01 64.79 65.56 64.40 64.83 49,620
2015-06-30 63.46 64.5805 62.87 64.51 58,732
2015-06-29 64.14 65.24 62.93 62.98 39,557
2015-06-26 65.585 65.86 64.50 65.78 60,406
2015-06-25 65.98 66.22 64.90 65.25 30,425
2015-06-24 66.98 66.98 65.54 65.68 26,721
2015-06-23 67.84 67.84 66.38 66.91 36,200
2015-06-22 66.50 68.19 66.21 66.99 99,470
2015-06-19 64.50 67.92 63.94 67.38 157,944

» More Alkermes Stock Price History