The closing price for Alkermes (ALKS) last year was $28.76, on December 31. It was up 4.4% for the year. The latest price is $29.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $28.94 | $29.29 | $28.47 | $28.76 | 1,264,446 |
December 30 2024 | $29.30 | $29.42 | $28.78 | $28.78 | 1,010,820 |
December 27 2024 | $29.48 | $29.93 | $29.31 | $29.55 | 844,883 |
December 26 2024 | $29.54 | $29.93 | $29.33 | $29.81 | 771,364 |
December 24 2024 | $29.51 | $29.75 | $29.26 | $29.65 | 417,111 |
December 23 2024 | $29.63 | $29.84 | $29.18 | $29.50 | 1,337,380 |
December 20 2024 | $29.76 | $30.37 | $29.53 | $29.71 | 4,636,432 |
December 19 2024 | $30.17 | $30.42 | $29.73 | $29.97 | 1,457,122 |
December 18 2024 | $30.76 | $31.04 | $29.65 | $30.07 | 3,001,597 |
December 17 2024 | $30.68 | $31.18 | $30.28 | $30.75 | 2,272,190 |
December 16 2024 | $30.36 | $30.99 | $30.26 | $30.67 | 2,337,797 |
December 13 2024 | $30.32 | $30.62 | $30.08 | $30.51 | 1,483,056 |
December 12 2024 | $30.79 | $30.99 | $30.46 | $30.50 | 918,283 |
December 11 2024 | $30.88 | $31.15 | $30.36 | $30.94 | 1,382,611 |
December 10 2024 | $31.50 | $31.51 | $30.55 | $30.60 | 1,552,890 |
December 09 2024 | $31.48 | $32.25 | $31.29 | $31.31 | 1,712,109 |
December 06 2024 | $31.35 | $32.00 | $31.05 | $31.46 | 1,485,652 |
December 05 2024 | $31.21 | $31.54 | $31.02 | $31.19 | 1,747,926 |
December 04 2024 | $29.54 | $31.24 | $29.38 | $31.06 | 1,819,232 |
December 03 2024 | $29.40 | $29.55 | $29.06 | $29.48 | 1,038,749 |
December 02 2024 | $29.00 | $29.43 | $28.76 | $29.37 | 1,069,121 |
November 29 2024 | $29.23 | $29.31 | $28.90 | $29.02 | 550,117 |
November 27 2024 | $29.15 | $29.50 | $28.63 | $29.32 | 943,199 |
November 26 2024 | $29.43 | $29.69 | $28.69 | $29.25 | 1,462,687 |
November 25 2024 | $28.94 | $29.75 | $28.51 | $29.36 | 2,028,160 |
Daily pricing data for Alkermes dates back to 7/16/1991, and may be incomplete.
