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
2019-03-18 34.54 34.71 34.05 34.53 31,762
2019-03-15 33.53 33.98 33.38 33.91 29,594
2019-03-14 33.13 33.23 32.86 33.23 42,626
2019-03-13 33.47 33.62 33.33 33.33 43,980
2019-03-12 33.08 33.54 33.08 33.23 36,761
2019-03-11 32.56 33.06 32.38 32.98 50,231
2019-03-08 32.19 32.31 31.76 31.97 29,473
2019-03-07 32.08 32.68 31.69 32.68 33,912
2019-03-06 33.59 33.59 32.68 32.80 34,244
2019-03-05 33.71 34.04 33.34 33.42 72,720
2019-03-04 34.61 34.95 33.58 33.64 80,444
2019-03-01 33.78 34.125 33.56 34.125 85,237
2019-02-28 34.26 34.26 33.40 33.41 60,383
2019-02-27 34.01 34.22 33.55 34.05 57,568
2019-02-26 34.28 34.52 33.75 33.91 43,490
2019-02-25 33.78 34.42 33.32 34.30 46,025
2019-02-22 32.21 33.48 32.21 33.48 43,020
2019-02-21 33.05 33.08 32.36 32.48 46,894
2019-02-20 34.16 34.48 33.14 33.25 106,033
2019-02-19 33.01 34.34 33.01 34.075 156,232
2019-02-15 32.76 33.03 32.21 32.49 45,939
2019-02-14 32.31 33.09 31.14 32.59 58,405
2019-02-13 32.46 33.18 32.46 33.05 28,849
2019-02-12 32.00 32.47 31.81 32.18 38,586
2019-02-11 31.02 31.45 30.77 31.45 71,432
2019-02-08 31.01 31.01 30.67 30.74 38,269
2019-02-07 32.17 32.52 30.98 31.05 70,955
2019-02-06 33.31 33.99 32.64 32.64 27,234
2019-02-05 33.22 33.89 33.22 33.80 39,132
2019-02-04 32.08 33.16 31.66 33.16 78,869

» More Alkermes Stock Price History

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