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
2018-08-21 44.71 45.74 44.53 45.72 26,633
2018-08-20 44.95 45.29 44.31 44.40 33,087
2018-08-17 44.13 44.72 43.86 44.56 17,148
2018-08-16 43.50 44.39 43.29 44.16 16,819
2018-08-15 44.13 44.13 43.64 43.77 11,599
2018-08-14 44.28 44.77 44.05 44.45 15,189
2018-08-13 44.19 44.59 43.61 43.80 27,850
2018-08-10 44.92 45.25 43.94 44.04 24,057
2018-08-09 44.81 45.56 44.40 44.84 19,545
2018-08-08 45.13 45.36 44.82 45.00 11,356
2018-08-07 45.33 45.59 44.65 44.91 12,544
2018-08-06 43.32 45.15 43.32 45.04 40,629
2018-08-03 44.52 44.55 43.56 43.73 24,125
2018-08-02 43.42 44.64 43.42 44.64 36,443
2018-08-01 43.52 44.71 43.42 43.63 72,623
2018-07-31 44.10 44.35 43.79 43.79 39,568
2018-07-30 44.05 44.07 43.34 43.95 34,316
2018-07-27 44.69 44.69 42.50 43.95 51,339
2018-07-26 45.55 45.55 42.26 44.87 77,983
2018-07-25 45.01 45.01 43.46 43.82 91,390
2018-07-24 45.41 46.56 44.80 45.185 50,123
2018-07-23 45.20 45.26 44.49 45.01 42,820
2018-07-20 45.64 45.64 44.90 44.99 28,901
2018-07-19 44.95 45.54 44.12 45.29 39,777
2018-07-18 45.28 45.38 44.72 45.04 30,228
2018-07-17 45.02 45.755 44.94 45.09 25,167
2018-07-16 44.05 45.21 43.75 44.57 54,665
2018-07-13 44.27 44.66 44.06 44.33 32,259
2018-07-12 43.16 43.62 42.54 43.61 42,932
2018-07-11 43.18 43.21 42.58 42.97 22,239

» More Alkermes Stock Price History

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