ALKS

Historical Stock Prices

$39.75
*  
1.54
3.73%
Get ALKS Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading ALKS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-APR-2015 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/28/2016 40.49 42.87 39.17 41.29 1,711,121
04/27/2016 41.77 42.97 39.76 40.57 2,137,889
04/26/2016 42.9 43 41.46 42.09 1,300,812
04/25/2016 42.72 43.48 41.87 42.72 1,093,381
04/22/2016 43.18 43.47 41.75 42.67 1,242,634
04/21/2016 41.95 43.23 41.66 43.18 1,568,496
04/20/2016 40.77 43.41 40.235 41.94 1,923,965
04/19/2016 40 40.78 39.72 40.45 1,070,781
04/18/2016 39.58 40.68 38.95 39.72 836,107
04/15/2016 39.08 39.68 38.7568 39.63 1,360,872
04/14/2016 39.06 39.9 38.63 39.43 883,911
04/13/2016 38.58 38.925 37.01 38.91 1,324,665
04/12/2016 38.2 38.61 36.95 38.05 2,025,858
04/11/2016 38.66 39.24 37.51 38.31 1,515,652
04/08/2016 38.74 38.98 37.71 38.4 1,534,267
04/07/2016 38.11 38.84 36.58 38.03 1,997,203
04/06/2016 36.86 38.34 36.3 38.32 1,678,307
04/05/2016 35.99 36.59 35.48 36.39 1,710,393
04/04/2016 35.65 37.36 35.58 36.35 1,359,635
04/01/2016 34.14 35.78 33.31 35.67 1,528,749
03/31/2016 32.02 34.6 32.02 34.19 1,942,955
03/30/2016 32.57 33.53 31.95 32.21 1,236,595
03/29/2016 30.28 32.57 30.03 32.36 1,350,243
03/28/2016 31.64 31.684 30.14 30.21 1,066,004
03/24/2016 30.61 31.84 29.998 31.54 1,328,900
03/23/2016 32.55 32.9 30.92 30.96 1,808,310
03/22/2016 30.59 32.83 30.59 32.55 1,674,480
03/21/2016 30.12 31.74 30.09 30.71 1,575,662
03/18/2016 30.01 30.36 28.8 30.2 2,613,579
03/17/2016 28.9 30.32 27.14 29.99 2,407,593
03/16/2016 29.98 30.16 28.25 29.05 2,365,844
03/15/2016 31.79 31.9699 30.25 30.36 1,852,389
03/14/2016 32.99 33.32 32.08 32.29 1,034,119
03/11/2016 31.79 33.26 31.74 32.91 1,120,013
03/10/2016 32.13 32.855 31.24 31.54 1,237,263
03/09/2016 32.53 32.55 31.06 31.78 1,703,288
03/08/2016 33.94 33.94 32.25 32.41 1,676,136
03/07/2016 32.35 34.925 31.84 33.93 2,143,237
03/04/2016 32.8 33.56 31.8 32.58 1,950,599
03/03/2016 35.16 35.35 32.68 32.91 1,578,529
03/02/2016 34.51 35.45 33.9 35.19 1,920,871
03/01/2016 32.3 34.44 31.8601 34.41 1,237,540
02/29/2016 33.36 34.06 32.24 32.27 1,536,897
02/26/2016 33.67 34.09 33.06 33.61 2,249,707
02/25/2016 35.02 36.6 33.68 33.97 2,055,722
02/24/2016 33.84 34.62 33.16 34.07 1,565,021
02/23/2016 33.66 35 33.66 34.1 1,375,126
02/22/2016 33.71 34.69 33.12 34.01 1,329,661
02/19/2016 32.48 34.44 32.04 33.57 1,157,965
02/18/2016 34.65 35.31 32.725 32.85 1,570,240
02/17/2016 33.47 35.47 33.14 34.89 1,533,952
02/16/2016 32.91 33.74 32.55 33.31 1,391,786
02/12/2016 31.37 32.65 30.53 32.45 2,303,294
02/11/2016 30.04 31.91 29.29 31.19 2,575,306
02/10/2016 29.94 32.57 29.55 29.83 1,670,433
02/09/2016 28.88 29.69 27.78 29.06 1,604,714
02/08/2016 31.34 31.405 28.73 29.45 1,593,894
02/05/2016 33.14 33.36 31.14 32.17 3,070,819
02/04/2016 32.81 34.5 32.38 33.31 1,491,950
02/03/2016 33.22 33.71 31.4 33.36 2,089,493
02/02/2016 31.88 33.31 31.535 33.08 2,541,027
02/01/2016 32 33.087 31.5739 32.75 2,378,611
01/29/2016 30.45 32.01 29.67 32.01 2,950,042
01/28/2016 32.5 32.53 30.49 30.64 1,353,185
01/27/2016 34.49 35.21 32.18 32.37 1,764,335
01/26/2016 36.42 36.42 34.105 34.76 1,306,665
01/25/2016 35.45 37.71 35.14 35.94 2,491,753
01/22/2016 33.66 36.22 32.41 36.16 5,519,096
01/21/2016 39.31 40.28 33.66 33.69 12,465,190
01/20/2016 58.57 61.56 55.89 60.42 1,400,003
01/19/2016 63.46 63.69 58.83 59.53 1,122,321
01/15/2016 62.59 63.319 60.45 62.36 2,338,750
01/14/2016 64.49 65.55 61.35 64.66 949,839
01/13/2016 68.66 69.65 63.6 63.85 1,133,913
01/12/2016 69.8 73.235 65.83 68 1,724,073
01/11/2016 71.45 71.46 66.79 68.65 1,845,652
01/08/2016 72.92 73.6599 70.425 71.24 715,463
01/07/2016 74.15 74.25 70.76 72.04 1,407,011
01/06/2016 74.61 76.76 73.51 75.05 2,182,490
01/05/2016 75.34 76.45 74.46 75.27 1,121,249
01/04/2016 77.33 78.875 72.17 74.83 1,909,914
12/31/2015 78.18 80.34 77.96 79.38 733,924
12/30/2015 78.24 79.51 77.49 78.72 512,602
12/29/2015 79 80.71 77.7325 78.8 910,831
12/28/2015 79.01 80.69 78.81 80.14 694,235
12/24/2015 78.69 79.49 78.58 79.11 261,814
12/23/2015 76.88 78.98 76.09 78.63 511,426
12/22/2015 77.42 78.45 75.85 76.3 675,662
12/21/2015 76.34 78.57 76.28 77.48 686,939
12/18/2015 77.64 79.06 76.31 76.5 1,643,783
12/17/2015 79.43 79.98 77.33 77.69 1,223,729
12/16/2015 73.78 78.99 73.02 78.65 1,413,007
12/15/2015 72.3 73.68 72.28 72.74 849,421
12/14/2015 71.5 72.875 69.81 71.63 705,265
12/11/2015 72 72.95 71.25 71.4 627,819
12/10/2015 73.19 73.7799 72.12 72.71 444,035
12/09/2015 73.32 74.86 73.01 73.33 862,500
12/08/2015 71.25 73.84 70.82 73.58 739,052
12/07/2015 73.71 73.82 71.2 71.73 577,916
12/04/2015 71.48 74.11 70.55 73.7 641,680
12/03/2015 75 75 70.72 71.24 588,175
12/02/2015 72.91 75.62 72.1 74.32 747,232
12/01/2015 73.46 74.31 71.29 72.88 692,624
11/30/2015 75.61 75.99 72.35 73.36 732,610
11/27/2015 74.34 75.95 74.34 75.6 270,729
11/25/2015 74.55 75.28 73.3701 74.06 557,912
11/24/2015 72.27 74.31 72.19 74.26 673,467
11/23/2015 72 74 71.97 72.53 862,817
11/20/2015 73.37 74.47 71.868 72.3 807,515
11/19/2015 74.52 74.99 72.53 73.07 816,575
11/18/2015 74.5 74.9599 73.12 74.29 1,334,541
11/17/2015 73.91 75.66 73.56 74.28 710,184
11/16/2015 72.05 73.24 70.3976 73.2 596,340
11/13/2015 71.42 73.2 70.29 72.07 640,418
11/12/2015 73.4 74.18 71.24 71.42 634,875
11/11/2015 74.01 74.33 73.01 73.74 672,329
11/10/2015 72 74.11 71.61 73.87 699,416
11/09/2015 71.11 72.4965 70.5 72.12 704,295
11/06/2015 70.86 72.19 69.75 71.99 591,362
11/05/2015 71.62 72.13 70.02 71.22 685,661
11/04/2015 72.07 72.578 70.69 72.01 956,070
11/03/2015 73 73.3 71.04 71.77 1,212,389
11/02/2015 71.8 74 71.36 73.96 1,282,439
10/30/2015 70.49 72.48 70.018 71.92 1,171,837
10/29/2015 66.89 73.31 64.85 70.99 1,830,752
10/28/2015 64.45 67.04 62.52 66.81 1,158,467
10/27/2015 62.42 64.05 61.84 64.04 612,883
10/26/2015 61.2 62.97 60.44 62.47 802,108
10/23/2015 61.69 62.98 60.79 61.46 1,151,022
10/22/2015 60.15 61.98 58.56 60.69 827,086
10/21/2015 61.2 61.88 56.33 60.1 1,174,218
10/20/2015 62.23 63.6199 60.09 60.61 655,536
10/19/2015 61.24 63.54 60.55 62.38 766,289
10/16/2015 62.14 62.99 60.2 61.33 1,098,982
10/15/2015 58.8 62.12 58.6 61.77 1,079,293
10/14/2015 58.38 60.26 57.8 59.28 1,000,960
10/13/2015 59 60.97 57.79 57.89 885,099
10/12/2015 61.23 61.33 58.68 59.07 793,906
10/09/2015 59.62 61.11 58.2 60.82 1,250,905
10/08/2015 59.98 60.71 57.63 59.9 1,128,244
10/07/2015 59.17 60.87 56.53 59.98 1,265,142
10/06/2015 60.84 61.59 54.36 58.5 1,914,299
10/05/2015 61.17 62.5 59.41 59.77 992,877
10/02/2015 58.12 60.5 57.02 60.48 1,306,043
10/01/2015 58.08 60 57.02 59.51 992,907
09/30/2015 55.74 59.68 55.73 58.67 1,478,419
09/29/2015 57.02 58.7 54.39 55.08 1,683,102
09/28/2015 61 61.5 55.35 56.91 2,137,212
09/25/2015 65.32 66.53 60.33 61.6 1,009,670
09/24/2015 66.53 66.53 62.18 64.41 1,349,057
09/23/2015 66.86 68.08 65.84 66.39 834,350
09/22/2015 66.5 67.56 65.44 66.65 1,219,714
09/21/2015 72.53 72.665 67.13 68.11 1,874,280
09/18/2015 72.06 73.08 70.57 72.1 2,116,767
09/17/2015 70.83 73.33 70.22 72.79 1,251,374
09/16/2015 71.5 71.755 69.97 71.12 690,031
09/15/2015 71.51 71.83 70.0801 71.44 1,119,051
09/14/2015 71.17 71.48 69.735 71.41 1,187,310
09/11/2015 69.37 70.9899 68.66 70.95 1,078,171
09/10/2015 68.36 69.96 66.67 69.67 990,717
09/09/2015 69.73 70.5 67.941 68.27 1,141,166
09/08/2015 65.54 68.91 65.09 68.79 1,139,570
09/04/2015 62.05 64.91 62.05 64.58 928,918
09/03/2015 63 64.61 62.572 62.91 1,159,501
09/02/2015 60.58 63.29 59.35 63.11 1,238,104
09/01/2015 61.43 63.03 59.05 59.41 1,440,087
08/31/2015 63.51 63.65 59.5 59.56 745,754
08/28/2015 60.96 63.28 60.49 63.15 812,108
08/27/2015 60.09 62.38 59.621 61.17 666,703
08/26/2015 58.95 60.9219 56.34 60.07 980,177
08/25/2015 59.43 60.865 57.41 57.53 908,694
08/24/2015 54.66 59.89 53.01 56.65 1,148,309
08/21/2015 61.79 63.3699 60.06 60.35 1,202,409
08/20/2015 65.14 66.402 62.74 62.79 760,363
08/19/2015 67.55 67.88 65.43 66.05 759,060
08/18/2015 68.37 69.23 66.91 67.67 617,706
08/17/2015 65 68.25 64.5 68.2 720,138
08/14/2015 68.35 68.376 64 65.81 1,293,457
08/13/2015 67.8 69.24 67.37 68.34 450,514
08/12/2015 67.7 68.644 64.1 67.88 972,779
08/11/2015 66.88 68.622 66.88 67.97 718,165
08/10/2015 68.52 69.38 67.42 67.76 586,576
08/07/2015 68.08 68.08 65.54 67.21 824,712
08/06/2015 72.54 72.69 67.26 67.75 1,032,161
08/05/2015 70.77 72.85 70.77 72.17 767,469
08/04/2015 70.75 70.9 69.49 70.25 561,655
08/03/2015 69.61 71.11 69.195 70.33 743,610
07/31/2015 68.52 70.71 67.76 70.02 749,107
07/30/2015 68.49 68.74 65.2 67.53 847,455
07/29/2015 69.55 69.92 66.9 68.39 957,491
07/28/2015 67.77 69.74 67.08 69.39 746,790
07/27/2015 67.39 67.39 65.14 66.91 748,726
07/24/2015 68.37 69.85 67.52 67.83 849,757
07/23/2015 70.33 70.75 68.51 69 454,413
07/22/2015 67.86 70.9 67.75 70.24 652,731
07/21/2015 69.97 70.28 67.61 68.51 619,750
07/20/2015 70 70.43 69.45 70.15 510,806
07/17/2015 69.2 69.85 68.41 69.79 726,143
07/16/2015 68.75 69.78 68.7 69.2 633,946
07/15/2015 68 69.97 66.7801 68.56 1,484,239
07/14/2015 64.93 67.56 64.86 67.41 1,019,779
07/13/2015 64.79 65.785 64.6303 65.05 566,298
07/10/2015 63.11 64.335 62.27 64.22 722,595
07/09/2015 62.73 63.67 62.09 62.34 660,602
07/08/2015 63.61 63.81 61.56 61.77 723,822
07/07/2015 64.04 64.42 62.38 64.12 758,646
07/06/2015 62.69 64.98 62.07 63.84 716,365
07/02/2015 64.88 64.88 62.89 63.07 1,107,236
07/01/2015 64.9 65.65 64.39 64.77 923,938
06/30/2015 63.7 64.64 62.812 64.34 1,423,614
06/29/2015 64.58 65.49 62.76 62.92 756,973
06/26/2015 65.55 65.9 64.4101 65.75 1,195,691
06/25/2015 65.96 66.37 64.9 65.16 745,879
06/24/2015 66.97 66.97 65.51 65.66 613,809
06/23/2015 67.51 67.88 66.29 66.99 732,595
06/22/2015 67.14 68.19 66.12 67 1,171,452
06/19/2015 64.19 68.23 63.89 66.86 4,752,637
06/18/2015 64.49 65.24 63.47 63.93 1,179,616
06/17/2015 64.64 65.89 62.21 63.91 2,371,470
06/16/2015 58.9 65.28 58.375 64.52 4,076,949
06/15/2015 58.26 58.95 57.97 58.59 442,649
06/12/2015 59.53 60.05 58.48 58.67 459,562
06/11/2015 58.82 60.03 58.2836 60.03 835,974
06/10/2015 58.27 58.89 57.0901 58.41 1,024,960
06/09/2015 60.08 60.725 57.9 58.25 850,928
06/08/2015 61.23 61.95 60.08 60.35 910,647
06/05/2015 61.02 61.56 59.93 61.21 417,407
06/04/2015 60.8 62.07 60.37 60.84 856,347
06/03/2015 61.26 61.73 60.58 61.23 711,502
06/02/2015 60.34 61.81 59.725 61.03 842,430
06/01/2015 57.4 60.96 57.4 60.33 641,002
05/29/2015 59.59 62.1394 59.33 61.1 1,075,454
05/28/2015 60.12 60.86 59.38 59.92 507,120
05/27/2015 60.17 60.8 59.69 60.57 682,521
05/26/2015 60.49 61 59 59.815 752,969
05/22/2015 61.11 61.94 60.75 61.35 595,982
05/21/2015 62.5 62.99 61.06 61.8 685,630
05/20/2015 62.41 62.98 61.23 62.1 770,677
05/19/2015 60.64 63.04 60.64 62.75 1,325,442
05/18/2015 59.77 61.17 59.5 60.47 866,401
05/15/2015 56.37 60.4 56.37 60 704,954
05/14/2015 58.74 60.02 57.32 60 879,242
05/13/2015 58.89 59.73 58.06 58.51 800,301
05/12/2015 59.27 60.25 58.46 58.73 933,082
05/11/2015 59.21 60.37 59.07 59.51 1,243,862
05/08/2015 57.51 60.57 57.51 59.25 1,667,783
05/07/2015 55.84 56.86 55.16 56.73 977,428
05/06/2015 55.87 56.95 54.94 55.8 937,821
05/05/2015 57.27 57.27 55.43 55.74 1,253,798
05/04/2015 59.1 60.24 56.8 57.61 1,612,986
05/01/2015 55.79 59.17 55.42 59.1 1,685,195
04/30/2015 57.93 58.7299 54.54 55.37 1,495,288
04/29/2015 57.16 58.315 56.44 57.3 1,661,787
04/28/2015 58.39 59.99 56.17 57.16 1,406,035
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?