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
2016-08-26 44.26 45.00 43.73 44.48 55,802
2016-08-25 44.56 44.93 43.67 44.15 73,571
2016-08-24 46.48 47.56 44.44 44.44 56,572
2016-08-23 46.06 46.85 45.60 46.47 56,627
2016-08-22 44.45 45.345 44.45 45.345 50,574
2016-08-19 45.01 45.01 43.87 44.35 46,699
2016-08-18 45.87 45.87 44.45 45.20 49,965
2016-08-17 46.78 46.78 45.08 45.23 55,873
2016-08-16 47.82 47.8801 46.68 46.68 38,871
2016-08-15 46.84 48.20 46.84 48.08 43,799
2016-08-12 46.83 46.84 46.17 46.67 35,258
2016-08-11 46.21 46.83 45.7501 46.81 27,899
2016-08-10 47.14 47.14 45.78 46.03 47,357
2016-08-09 47.33 47.87 47.20 47.35 35,305
2016-08-08 48.49 48.59 47.1499 47.17 41,080
2016-08-05 48.77 49.0601 48.22 48.61 25,542
2016-08-04 49.95 49.95 48.87 48.95 24,913
2016-08-03 48.63 49.68 48.63 49.57 34,872
2016-08-02 49.23 49.75 47.85 48.66 56,736
2016-08-01 49.84 50.75 49.21 49.46 77,586
2016-07-29 48.94 50.03 48.29 50.00 126,167
2016-07-28 50.82 50.82 47.94 48.30 124,259
2016-07-27 51.28 52.11 50.56 51.88 105,161
2016-07-26 51.21 51.76 50.08 51.02 53,120
2016-07-25 49.87 50.29 49.51 50.09 30,931
2016-07-22 48.90 49.49 48.56 49.29 30,609
2016-07-21 48.83 49.87 48.37 48.92 113,702
2016-07-20 47.60 48.65 47.60 48.52 68,800
2016-07-19 47.56 47.98 46.74 47.30 53,376
2016-07-18 47.75 47.93 47.08 47.87 49,204

» More Alkermes Stock Price History