27.99
1.67%
0.46
After Hours:
27.99
Alkermes Plc Stock (ALKS) Price History
The historical daily chart and data for Alkermes Plc stock (ALKS), show that the latest closing stock price as of September 30, 2024, is $27.99.
- Alkermes Plc all-time high stock price is $80.71, occurred on December 29, 2015.
- The lowest Alkermes Plc stock price recorded was $11.98 on March 18, 2020. Since then, Alkermes Plc's stock price has risen over 133.64% to $27.99 now.
- The 52-week high stock price for ALKS is $32.88, representing a 17.47% increase from the current share price, occurred on February 16, 2024.
- The 52-week low stock price for ALKS is $22.01, indicating a -21.36% decrease from the current share price, occurred on October 25, 2023.
- The closing price of Alkermes Plc (ALKS) stock in the beginning of 2023 was $24.15. The stock closed the year at $26.13, a gain of over 8.20% for the year.
The table below shows more information about ALKS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
Date | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Sep 30, 2024 | $28.07 | $27.33 | $0.74 | 1,078,608.0 | +1.67% |
Sep 27, 2024 | $27.93 | $27.12 | $0.81 | 1,107,034.0 | +1.32% |
Sep 26, 2024 | $27.19 | $25.94 | $1.25 | 2,104,367.0 | +2.80% |
Sep 25, 2024 | $27.95 | $26.41 | $1.54 | 2,011,685.0 | -3.43% |
Sep 24, 2024 | $28.27 | $27.35 | $0.915 | 1,589,759.0 | -2.60% |
Sep 23, 2024 | $28.96 | $27.72 | $1.24 | 1,496,977.0 | -1.58% |
Sep 20, 2024 | $29.02 | $28.29 | $0.73 | 5,960,819.0 | +0.71% |
Sep 19, 2024 | $28.47 | $27.99 | $0.4799 | 1,107,676.0 | +1.87% |
Sep 18, 2024 | $28.41 | $27.59 | $0.82 | 1,390,516.0 | +0.32% |
Sep 17, 2024 | $28.47 | $27.51 | $0.96 | 1,834,318.0 | -0.32% |
Sep 16, 2024 | $27.88 | $27.40 | $0.475 | 1,073,367.0 | +0.61% |
Sep 13, 2024 | $27.68 | $26.75 | $0.93 | 1,056,259.0 | +4.14% |
Sep 12, 2024 | $26.80 | $26.01 | $0.795 | 1,540,788.0 | -0.04% |
Sep 11, 2024 | $26.82 | $26.36 | $0.46 | 1,440,078.0 | -1.56% |
Sep 10, 2024 | $27.03 | $25.64 | $1.39 | 1,928,666.0 | +0.63% |
Sep 09, 2024 | $27.00 | $26.26 | $0.745 | 1,466,558.0 | -0.15% |
Sep 06, 2024 | $27.36 | $26.73 | $0.63 | 2,079,460.0 | +0.00% |
Sep 05, 2024 | $28.26 | $26.75 | $1.51 | 1,644,483.0 | -4.95% |
Sep 04, 2024 | $28.45 | $28.03 | $0.42 | 900,590.0 | +0.50% |
Alkermes Plc Stock (ALKS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Alkermes Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ALKS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alkermes Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Alkermes Plc Stock (ALKS) Price History 2024
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Sep, 2024 | $29.02 | $25.64 | $3.38 | 35,189,047.0 | -1.62% |
Aug, 2024 | $28.69 | $25.78 | $2.91 | 32,209,849.0 | +4.14% |
Jul, 2024 | $28.95 | $22.90 | $6.05 | 42,568,169.0 | +13.36% |
Jun, 2024 | $25.47 | $23.37 | $2.10 | 39,081,020.0 | +2.99% |
May, 2024 | $25.29 | $23.14 | $2.14 | 35,600,513.0 | -4.65% |
Apr, 2024 | $27.56 | $23.48 | $4.08 | 39,997,655.0 | -9.35% |
Mar, 2024 | $30.41 | $26.75 | $3.66 | 41,323,057.0 | -8.82% |
Feb, 2024 | $32.88 | $26.18 | $6.70 | 43,193,833.0 | +9.76% |
Jan, 2024 | $29.61 | $27.04 | $2.57 | 30,415,788.0 | -2.49% |
Alkermes Plc Stock (ALKS) Price History 2023
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2023 | $28.33 | $24.00 | $4.33 | 77,942,146.0 | +14.91% |
Nov, 2023 | $25.52 | $22.06 | $3.46 | 37,973,447.0 | -0.21% |
Oct, 2023 | $29.02 | $22.01 | $7.01 | 47,038,433.0 | -13.64% |
Sep, 2023 | $30.97 | $27.80 | $3.17 | 26,378,644.0 | -4.04% |
Aug, 2023 | $29.99 | $25.68 | $4.31 | 49,553,291.0 | -0.31% |
Jul, 2023 | $32.56 | $28.39 | $4.17 | 30,028,841.0 | -6.45% |
Jun, 2023 | $33.71 | $28.72 | $4.99 | 31,023,082.0 | +8.19% |
May, 2023 | $31.47 | $28.01 | $3.46 | 24,053,487.0 | +1.33% |
Apr, 2023 | $30.75 | $27.68 | $3.07 | 30,290,415.0 | +1.28% |
Mar, 2023 | $28.27 | $25.43 | $2.84 | 24,303,292.0 | +5.42% |
Feb, 2023 | $29.49 | $26.53 | $2.96 | 24,677,294.0 | -6.63% |
Jan, 2023 | $29.28 | $25.00 | $4.28 | 29,553,958.0 | +9.61% |
Alkermes Plc Stock (ALKS) Price History 2022
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2022 | $26.34 | $24.50 | $1.83 | 27,043,282.0 | +5.45% |
Nov, 2022 | $25.36 | $22.09 | $3.27 | 37,825,330.0 | +9.16% |
Oct, 2022 | $23.57 | $21.75 | $1.82 | 43,368,805.0 | +1.66% |
Sep, 2022 | $25.02 | $21.81 | $3.21 | 25,970,022.0 | -5.66% |
Aug, 2022 | $26.82 | $23.64 | $3.18 | 32,425,499.0 | -7.54% |
Jul, 2022 | $32.23 | $25.52 | $6.71 | 31,185,332.0 | -14.07% |
Jun, 2022 | $30.58 | $26.59 | $3.99 | 28,841,159.0 | -0.20% |
May, 2022 | $30.78 | $26.14 | $4.64 | 34,691,708.0 | +3.47% |
Apr, 2022 | $32.79 | $26.17 | $6.62 | 34,947,542.0 | +9.65% |
Mar, 2022 | $28.35 | $22.90 | $5.45 | 29,185,925.0 | +5.83% |
Feb, 2022 | $26.83 | $22.72 | $4.11 | 27,928,899.0 | -2.51% |
Jan, 2022 | $26.18 | $22.93 | $3.25 | 24,113,153.0 | +9.63% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):