Get the Stockscreener App
27.70
0.75%
-0.21
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 November 21, 2024, is $27.70.
- 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 131.22% to $27.70 now.
- The 52-week high stock price for ALKS is $32.88, representing a 18.70% increase from the current share price, occurred on February 16, 2024.
- The 52-week low stock price for ALKS is $22.22, indicating a -19.78% decrease from the current share price, occurred on November 28, 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $28.18 | $27.49 | $0.69 | 1,853,920.0 | -0.75% |
| Nov 20, 2024 | $28.29 | $27.36 | $0.925 | 1,678,264.0 | +1.56% |
| Nov 19, 2024 | $27.74 | $27.11 | $0.63 | 1,348,557.0 | -0.25% |
| Nov 18, 2024 | $28.47 | $27.42 | $1.05 | 1,497,018.0 | -2.27% |
| Nov 15, 2024 | $28.41 | $27.63 | $0.78 | 2,009,891.0 | -0.56% |
| Nov 14, 2024 | $29.30 | $28.29 | $1.02 | 1,052,282.0 | -3.04% |
| Nov 13, 2024 | $29.50 | $28.93 | $0.57 | 1,500,641.0 | +0.03% |
| Nov 12, 2024 | $30.30 | $29.13 | $1.17 | 1,495,327.0 | -2.81% |
| Nov 11, 2024 | $30.29 | $28.89 | $1.40 | 1,799,448.0 | +4.21% |
| Nov 08, 2024 | $28.99 | $28.10 | $0.89 | 1,717,277.0 | -0.38% |
| Nov 07, 2024 | $29.29 | $28.60 | $0.69 | 1,673,413.0 | -1.09% |
| Nov 06, 2024 | $29.69 | $28.67 | $1.02 | 2,218,987.0 | +3.24% |
| Nov 05, 2024 | $28.46 | $27.29 | $1.17 | 2,448,143.0 | +6.69% |
| Nov 04, 2024 | $26.82 | $26.15 | $0.67 | 1,071,994.0 | +0.45% |
| Nov 01, 2024 | $26.51 | $25.80 | $0.71 | 1,033,294.0 | +3.00% |
| Oct 31, 2024 | $26.50 | $25.67 | $0.83 | 1,190,314.0 | -2.32% |
| Oct 30, 2024 | $26.75 | $26.19 | $0.56 | 1,106,381.0 | -0.49% |
| Oct 29, 2024 | $26.76 | $26.29 | $0.47 | 1,491,555.0 | -0.34% |
| Oct 28, 2024 | $26.83 | $25.90 | $0.93 | 1,919,015.0 | +1.69% |
| Oct 25, 2024 | $26.91 | $25.95 | $0.955 | 3,198,362.0 | -2.83% |
| Oct 24, 2024 | $28.37 | $26.01 | $2.36 | 6,981,330.0 | -3.59% |
| Oct 23, 2024 | $28.16 | $27.80 | $0.36 | 1,463,871.0 | -0.89% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $30.30 | $25.80 | $4.50 | 26,252,376.0 | +7.78% |
| 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% |
1.01%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):