Alkermes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	29.81	30.15	29.68	30.10	30.10	2.14%	1,476,026
Jan 17, 2025	29.98	30.04	29.27	29.47	29.47	-0.94%	1,098,477
Jan 16, 2025	29.02	30.00	28.91	29.75	29.75	2.41%	2,240,487
Jan 15, 2025	29.08	29.25	28.28	29.05	29.05	1.93%	1,336,546
Jan 14, 2025	28.40	28.76	28.40	28.50	28.50	0.53%	1,198,769
Jan 13, 2025	27.78	28.51	27.70	28.35	28.35	0.96%	1,100,709
Jan 10, 2025	27.96	28.46	27.90	28.08	28.08	-1.20%	1,289,181
Jan 8, 2025	28.38	28.57	28.10	28.42	28.42	-0.42%	1,613,974
Jan 7, 2025	28.37	28.82	28.17	28.54	28.54	0.25%	1,370,095
Jan 6, 2025	28.93	29.02	28.36	28.47	28.47	-1.96%	1,481,177
Jan 3, 2025	28.77	29.28	28.66	29.04	29.04	1.01%	1,187,656
Jan 2, 2025	29.10	29.36	28.66	28.75	28.75	-0.03%	1,090,269
Dec 31, 2024	28.94	29.29	28.47	28.76	28.76	-0.07%	1,264,446
Dec 30, 2024	29.30	29.42	28.78	28.78	28.78	-2.61%	1,010,820
Dec 27, 2024	29.48	29.93	29.31	29.55	29.55	-0.87%	844,883
Dec 26, 2024	29.54	29.93	29.33	29.81	29.81	0.54%	771,364
Dec 24, 2024	29.51	29.75	29.26	29.65	29.65	0.51%	417,111
Dec 23, 2024	29.63	29.84	29.18	29.50	29.50	-0.71%	1,337,380
Dec 20, 2024	29.76	30.37	29.53	29.71	29.71	-0.87%	4,636,432
Dec 19, 2024	30.17	30.42	29.73	29.97	29.97	-0.33%	1,457,122
Dec 18, 2024	30.76	31.04	29.65	30.07	30.07	-2.21%	3,001,597
Dec 17, 2024	30.68	31.18	30.28	30.75	30.75	0.26%	2,272,190
Dec 16, 2024	30.36	30.99	30.26	30.67	30.67	0.52%	2,337,797
Dec 13, 2024	30.32	30.62	30.08	30.51	30.51	0.03%	1,483,056
Dec 12, 2024	30.79	30.99	30.46	30.50	30.50	-1.42%	918,283
Dec 11, 2024	30.88	31.15	30.36	30.94	30.94	1.11%	1,382,611
Dec 10, 2024	31.50	31.51	30.55	30.60	30.60	-2.27%	1,552,890
Dec 9, 2024	31.48	32.25	31.29	31.31	31.31	-0.48%	1,712,109
Dec 6, 2024	31.35	32.00	31.05	31.46	31.46	0.87%	1,485,652
Dec 5, 2024	31.21	31.54	31.02	31.19	31.19	0.42%	1,747,926
Dec 4, 2024	29.54	31.24	29.38	31.06	31.06	5.36%	1,819,232
Dec 3, 2024	29.40	29.55	29.06	29.48	29.48	0.37%	1,038,749
Dec 2, 2024	29.00	29.43	28.76	29.37	29.37	1.21%	1,069,121
Nov 29, 2024	29.23	29.31	28.90	29.02	29.02	-1.02%	550,117
Nov 27, 2024	29.15	29.50	28.63	29.32	29.32	0.24%	943,199
Nov 26, 2024	29.43	29.69	28.69	29.25	29.25	-0.37%	1,462,687
Nov 25, 2024	28.94	29.75	28.51	29.36	29.36	2.02%	2,028,160
Nov 22, 2024	27.86	29.13	27.58	28.78	28.78	3.90%	2,150,840
Nov 21, 2024	28.13	28.18	27.49	27.70	27.70	-0.75%	1,873,627
Nov 20, 2024	27.42	28.29	27.37	27.91	27.91	1.56%	1,696,008
Nov 19, 2024	27.20	27.74	27.11	27.48	27.48	-0.25%	1,370,367
Nov 18, 2024	28.18	28.47	27.42	27.55	27.55	-2.27%	1,520,879
Nov 15, 2024	28.41	28.41	27.63	28.19	28.19	-0.56%	2,053,819
Nov 14, 2024	29.11	29.30	28.29	28.35	28.35	-3.04%	1,144,167
Nov 13, 2024	29.23	29.50	28.93	29.24	29.24	0.03%	1,523,282
Nov 12, 2024	30.23	30.30	29.13	29.23	29.23	-2.81%	1,545,733
Nov 11, 2024	29.12	30.29	28.89	30.08	30.08	4.21%	1,875,332
Nov 8, 2024	28.74	28.99	28.10	28.86	28.86	-0.38%	1,837,154
Nov 7, 2024	29.10	29.29	28.60	28.97	28.97	-1.09%	1,754,379
Nov 6, 2024	29.21	29.69	28.67	29.29	29.29	3.24%	2,272,397
Nov 5, 2024	27.87	28.46	27.29	28.37	28.37	6.69%	2,472,281
Nov 4, 2024	26.23	26.82	26.15	26.59	26.59	0.45%	1,100,166
Nov 1, 2024	25.86	26.51	25.80	26.47	26.47	3.00%	1,057,146
Oct 31, 2024	26.12	26.50	25.67	25.70	25.70	-2.32%	1,216,268
Oct 30, 2024	26.19	26.75	26.19	26.31	26.31	-0.49%	1,149,298
Oct 29, 2024	26.44	26.76	26.29	26.44	26.44	-0.34%	1,530,511
Oct 28, 2024	26.09	26.83	25.90	26.53	26.53	1.69%	1,955,972
Oct 25, 2024	26.76	26.91	25.95	26.09	26.09	-2.83%	3,206,881
Oct 24, 2024	27.01	28.37	26.01	26.85	26.85	-3.59%	7,003,194
Oct 23, 2024	27.82	28.16	27.80	27.85	27.85	-0.89%	1,496,715
Oct 22, 2024	27.52	28.42	27.30	28.10	28.10	1.41%	1,202,447
Oct 21, 2024	28.16	28.32	27.43	27.71	27.71	-1.98%	1,297,579
Oct 18, 2024	28.49	28.61	28.11	28.27	28.27	-0.21%	1,262,697
Oct 17, 2024	28.08	28.45	28.03	28.33	28.33	0.85%	1,476,570
Oct 16, 2024	28.09	28.26	27.99	28.09	28.09	0.32%	818,273
Oct 15, 2024	28.89	29.06	27.92	28.00	28.00	-3.61%	1,479,851
Oct 14, 2024	28.63	29.46	28.61	29.05	29.05	0.48%	2,029,693
Oct 11, 2024	27.35	28.93	27.29	28.91	28.91	5.63%	1,794,334
Oct 10, 2024	26.42	27.39	26.03	27.37	27.37	2.93%	1,975,374
Oct 9, 2024	27.02	27.16	26.08	26.59	26.59	-1.92%	1,844,197
Oct 8, 2024	27.71	27.92	27.11	27.11	27.11	-2.45%	1,458,381
Oct 7, 2024	29.01	29.14	27.63	27.79	27.79	-4.07%	2,019,359
Oct 4, 2024	28.67	29.06	28.49	28.97	28.97	2.11%	1,124,266
Oct 3, 2024	28.81	29.14	28.04	28.37	28.37	-2.17%	1,573,196
Oct 2, 2024	28.55	29.04	28.36	29.00	29.00	0.59%	1,496,359
Oct 1, 2024	28.16	28.84	28.11	28.83	28.83	3.00%	1,596,369
Sep 30, 2024	27.43	28.07	27.33	27.99	27.99	1.67%	1,108,232
Sep 27, 2024	27.27	27.93	27.12	27.53	27.53	1.32%	1,117,305
Sep 26, 2024	26.62	27.19	25.94	27.17	27.17	2.80%	2,138,285
Sep 25, 2024	27.70	27.95	26.41	26.43	26.43	-3.43%	2,082,820
Sep 24, 2024	28.24	28.27	27.35	27.37	27.37	-2.60%	1,846,651
Sep 23, 2024	28.83	28.96	27.72	28.10	28.10	-1.58%	1,530,301
Sep 20, 2024	28.42	29.02	28.29	28.55	28.55	0.71%	6,613,572
Sep 19, 2024	28.26	28.47	27.99	28.35	28.35	1.87%	1,127,305
Sep 18, 2024	27.76	28.41	27.59	27.83	27.83	0.32%	1,401,894
Sep 17, 2024	28.04	28.47	27.51	27.74	27.74	-0.32%	1,847,502
Sep 16, 2024	27.78	27.88	27.40	27.83	27.83	0.61%	1,087,225
Sep 13, 2024	26.83	27.69	26.76	27.66	27.66	4.14%	1,075,750
Sep 12, 2024	26.60	26.81	26.01	26.56	26.56	-0.04%	1,545,030
Sep 11, 2024	26.79	26.83	26.37	26.57	26.57	-1.56%	1,496,028
Sep 10, 2024	26.82	27.03	25.65	26.99	26.99	0.63%	1,968,040
Sep 9, 2024	26.70	27.01	26.26	26.82	26.82	-0.15%	1,519,152
Sep 6, 2024	26.87	27.36	26.73	26.86	26.86	-	2,140,971
Sep 5, 2024	28.26	28.26	26.75	26.86	26.86	-4.95%	1,658,073
Sep 4, 2024	28.15	28.45	28.03	28.26	28.26	0.50%	941,263
Sep 3, 2024	27.85	28.54	27.85	28.12	28.12	-1.16%	1,373,667
Aug 30, 2024	28.53	28.66	28.32	28.45	28.45	0.35%	1,069,429
Aug 29, 2024	28.27	28.62	28.08	28.35	28.35	1.00%	1,482,799
Aug 28, 2024	28.05	28.37	28.04	28.07	28.07	-0.43%	950,722
Aug 27, 2024	28.54	28.69	28.11	28.19	28.19	-1.12%	825,342