Alkermes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	46.51	46.53	43.27	43.39	43.39	-7.11%	6,739,528
Sep 17, 2026	47.10	47.40	46.41	46.71	46.71	1.39%	1,397,694
Sep 16, 2026	46.64	47.26	45.79	46.07	46.07	0.09%	1,739,909
Sep 15, 2026	45.73	46.14	44.63	46.03	46.03	0.44%	1,926,287
Sep 14, 2026	46.60	46.60	45.66	45.83	45.83	-0.30%	1,902,260
Sep 11, 2026	46.75	46.75	45.73	45.97	45.97	-0.30%	1,222,025
Sep 10, 2026	44.98	46.11	44.75	46.11	46.11	1.56%	1,193,873
Sep 9, 2026	45.24	45.61	44.72	45.40	45.40	-0.20%	1,366,568
Sep 8, 2026	45.20	46.53	44.63	45.49	45.49	-1.32%	1,354,365
Sep 4, 2026	46.14	46.93	45.80	46.10	46.10	-1.66%	1,051,929
Sep 3, 2026	48.01	48.29	46.71	46.88	46.88	-1.76%	898,117
Sep 2, 2026	47.70	48.74	46.68	47.72	47.72	1.10%	1,417,652
Sep 1, 2026	47.00	47.34	46.65	47.20	47.20	0.45%	1,191,257
Aug 31, 2026	47.25	47.56	46.46	46.99	46.99	-0.89%	1,398,666
Aug 28, 2026	48.82	48.82	47.25	47.41	47.41	-3.05%	1,429,292
Aug 27, 2026	48.72	49.33	48.10	48.90	48.90	-0.53%	2,119,395
Aug 26, 2026	49.23	49.35	48.46	49.16	49.16	-0.10%	660,876
Aug 25, 2026	48.94	49.58	48.87	49.21	49.21	0.70%	1,127,442
Aug 24, 2026	48.05	49.03	47.64	48.87	48.87	1.12%	1,296,669
Aug 21, 2026	48.05	48.67	47.33	48.33	48.33	0.65%	939,640
Aug 20, 2026	49.37	49.86	47.93	48.02	48.02	-4.30%	1,635,207
Aug 19, 2026	51.26	51.29	50.08	50.18	50.18	1.41%	1,544,219
Aug 18, 2026	50.10	50.42	49.46	49.48	49.48	-0.74%	970,918
Aug 17, 2026	48.90	50.08	48.62	49.85	49.85	1.61%	764,040
Aug 14, 2026	49.37	50.02	48.65	49.06	49.06	-0.79%	1,267,828
Aug 13, 2026	51.66	51.66	49.21	49.45	49.45	-1.65%	1,546,632
Aug 12, 2026	49.22	50.53	48.50	50.28	50.28	2.17%	1,315,646
Aug 11, 2026	49.92	50.14	48.97	49.21	49.21	-0.38%	1,373,601
Aug 10, 2026	48.39	49.81	48.39	49.40	49.40	0.47%	1,511,275
Aug 7, 2026	49.05	49.90	48.67	49.17	49.17	1.65%	1,110,968
Aug 6, 2026	49.61	50.40	48.21	48.37	48.37	-2.50%	1,569,088
Aug 5, 2026	50.20	50.85	49.23	49.61	49.61	-0.12%	1,706,769
Aug 4, 2026	49.73	50.36	49.00	49.67	49.67	0.28%	1,430,842
Aug 3, 2026	48.58	50.71	48.19	49.53	49.53	1.10%	1,835,762
Jul 31, 2026	49.63	49.83	48.52	48.99	48.99	-2.08%	1,624,487
Jul 30, 2026	47.85	50.34	47.71	50.03	50.03	3.50%	2,303,338
Jul 29, 2026	50.50	50.72	47.66	48.34	48.34	-4.28%	4,149,635
Jul 28, 2026	50.43	52.51	49.33	50.50	50.50	-4.23%	2,875,996
Jul 27, 2026	52.87	53.85	52.48	52.73	52.73	-0.30%	1,402,922
Jul 24, 2026	53.38	53.88	52.48	52.89	52.89	-0.15%	1,288,506
Jul 23, 2026	52.13	53.54	51.69	52.97	52.97	0.74%	1,488,265
Jul 22, 2026	52.55	53.27	52.35	52.58	52.58	-0.51%	1,837,063
Jul 21, 2026	51.58	53.04	51.25	52.85	52.85	2.18%	1,179,221
Jul 20, 2026	52.96	53.24	51.70	51.72	51.72	-1.90%	941,838
Jul 17, 2026	51.06	52.79	50.94	52.72	52.72	1.50%	1,713,653
Jul 16, 2026	51.77	53.52	51.55	51.94	51.94	-0.08%	1,843,684
Jul 15, 2026	51.64	52.20	50.49	51.98	51.98	0.74%	1,556,270
Jul 14, 2026	51.98	52.17	50.66	51.60	51.60	-0.52%	1,776,619
Jul 13, 2026	51.07	52.00	50.54	51.87	51.87	-0.13%	1,583,838
Jul 10, 2026	53.36	53.38	51.86	51.94	51.94	-3.42%	1,691,454