Get the Stockscreener App
29.71
0.87%
-0.26
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 December 20, 2024, is $29.71.
- 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 148.00% to $29.71 now.
- The 52-week high stock price for ALKS is $32.88, representing a 10.67% increase from the current share price, occurred on February 16, 2024.
- The 52-week low stock price for ALKS is $22.90, indicating a -22.92% decrease from the current share price, occurred on July 10, 2024.
- 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $30.37 | $29.53 | $0.84 | 4,150,836.0 | -0.87% |
| Dec 19, 2024 | $30.42 | $29.73 | $0.69 | 1,255,966.0 | -0.33% |
| Dec 18, 2024 | $31.04 | $29.65 | $1.39 | 2,397,118.0 | -2.21% |
| Dec 17, 2024 | $31.18 | $30.28 | $0.9006 | 2,219,427.0 | +0.26% |
| Dec 16, 2024 | $30.99 | $30.26 | $0.73 | 2,060,449.0 | +0.52% |
| Dec 13, 2024 | $30.62 | $30.08 | $0.54 | 1,466,581.0 | +0.03% |
| Dec 12, 2024 | $30.99 | $30.46 | $0.53 | 901,958.0 | -1.42% |
| Dec 11, 2024 | $31.15 | $30.36 | $0.79 | 1,304,915.0 | +1.11% |
| Dec 10, 2024 | $31.51 | $30.55 | $0.96 | 1,502,585.0 | -2.27% |
| Dec 09, 2024 | $32.25 | $31.29 | $0.96 | 1,616,469.0 | -0.48% |
| Dec 06, 2024 | $32.00 | $31.05 | $0.95 | 1,466,010.0 | +0.87% |
| Dec 05, 2024 | $31.54 | $31.02 | $0.52 | 1,707,391.0 | +0.42% |
| Dec 04, 2024 | $31.24 | $29.38 | $1.86 | 1,663,408.0 | +5.36% |
| Dec 03, 2024 | $29.55 | $29.06 | $0.49 | 1,014,896.0 | +0.37% |
| Dec 02, 2024 | $29.43 | $28.76 | $0.67 | 1,037,222.0 | +1.21% |
| Nov 29, 2024 | $29.31 | $28.90 | $0.41 | 502,429.0 | -1.02% |
| Nov 27, 2024 | $29.50 | $28.63 | $0.87 | 897,882.0 | +0.24% |
| Nov 26, 2024 | $29.68 | $28.69 | $0.994 | 1,446,778.0 | -0.37% |
| Nov 25, 2024 | $29.75 | $28.51 | $1.24 | 1,948,853.0 | +2.02% |
| Nov 22, 2024 | $29.13 | $27.58 | $1.55 | 2,061,660.0 | +3.90% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $32.25 | $28.76 | $3.49 | 29,916,067.0 | +2.38% |
| Nov, 2024 | $30.30 | $25.80 | $4.50 | 31,256,058.0 | +12.92% |
| Oct, 2024 | $29.46 | $25.67 | $3.79 | 40,766,683.0 | -8.18% |
| Sep, 2024 | $29.02 | $25.64 | $3.38 | 34,110,439.0 | -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% |
1.61%
1.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):