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
2019-05-24 24.25 24.25 23.76 23.88 40,963
2019-05-23 24.60 24.63 23.99 23.99 65,846
2019-05-22 24.96 25.10 24.79 25.10 35,314
2019-05-21 25.14 25.25 24.97 25.06 30,246
2019-05-20 24.58 24.78 24.50 24.58 36,868
2019-05-17 25.16 25.31 24.93 24.96 45,355
2019-05-16 25.44 25.60 25.21 25.24 71,443
2019-05-15 25.50 25.82 25.34 25.38 32,235
2019-05-14 25.50 25.85 25.33 25.60 61,228
2019-05-13 25.47 25.68 25.06 25.30 66,865
2019-05-10 26.42 26.46 26.06 26.27 72,276
2019-05-09 26.39 26.99 26.21 26.89 83,781
2019-05-08 27.54 27.54 27.13 27.39 46,784
2019-05-07 27.50 27.91 27.20 27.33 45,822
2019-05-06 28.15 28.72 27.86 28.61 75,915
2019-05-03 28.41 28.85 28.29 28.58 74,206
2019-05-02 28.66 28.66 28.16 28.53 51,637
2019-05-01 29.45 29.73 28.60 28.60 65,644
2019-04-30 29.64 30.38 29.41 30.27 76,346
2019-04-29 30.50 30.55 30.34 30.40 62,807
2019-04-26 29.91 30.49 29.58 30.47 82,532
2019-04-25 31.31 32.40 29.44 30.44 329,505
2019-04-24 34.47 34.93 34.47 34.83 55,404
2019-04-23 33.52 34.46 33.52 34.26 60,155
2019-04-22 33.48 33.72 33.22 33.53 34,793
2019-04-18 32.33 33.57 32.33 33.57 52,133
2019-04-17 33.28 33.67 32.81 33.30 104,650
2019-04-16 34.12 34.84 33.98 34.06 60,617
2019-04-15 33.57 33.71 33.21 33.40 65,337
2019-04-12 35.46 35.46 34.10 34.26 55,276

» More Alkermes Stock Price History

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