Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALKS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 28.55 | 0.20 | 0.71% | 28.42 | 29.02 | 28.29 | 6,613,572 |
| Sep 19 2024 | 28.35 | 0.52 | 1.87% | 28.26 | 28.4699 | 27.99 | 1,127,305 |
| Sep 18 2024 | 27.83 | 0.09 | 0.32% | 27.76 | 28.41 | 27.59 | 1,401,891 |
| Sep 17 2024 | 27.74 | -0.09 | -0.32% | 28.04 | 28.47 | 27.51 | 1,847,502 |
| Sep 16 2024 | 27.83 | 0.17 | 0.61% | 27.78 | 27.94 | 27.40 | 1,087,145 |
| Sep 13 2024 | 27.66 | 1.10 | 4.14% | 26.83 | 27.685 | 26.755 | 1,075,237 |
| Sep 12 2024 | 26.56 | -0.01 | -0.04% | 26.60 | 26.805 | 26.01 | 1,545,030 |
| Sep 11 2024 | 26.57 | -0.42 | -1.56% | 26.79 | 26.825 | 26.365 | 1,496,028 |
| Sep 10 2024 | 26.99 | 0.17 | 0.63% | 26.82 | 27.03 | 25.645 | 1,968,040 |
| Sep 09 2024 | 26.82 | -0.04 | -0.15% | 26.72 | 27.005 | 26.26 | 1,519,152 |
| Sep 06 2024 | 26.86 | 0.00 | 0.00% | 26.87 | 27.36 | 26.73 | 2,140,971 |
| Sep 05 2024 | 26.86 | -1.40 | -4.95% | 28.26 | 28.26 | 26.75 | 1,658,073 |
| Sep 04 2024 | 28.26 | 0.14 | 0.50% | 28.15 | 28.45 | 28.03 | 947,591 |
| Sep 03 2024 | 28.12 | -0.33 | -1.16% | 27.85 | 28.54 | 27.85 | 1,373,666 |
| Aug 30 2024 | 28.45 | 0.10 | 0.35% | 28.53 | 28.66 | 28.32 | 1,069,429 |
| Aug 29 2024 | 28.35 | 0.28 | 1.00% | 28.27 | 28.62 | 28.08 | 1,482,799 |
| Aug 28 2024 | 28.07 | -0.12 | -0.43% | 28.05 | 28.365 | 28.04 | 950,129 |
| Aug 27 2024 | 28.19 | -0.32 | -1.12% | 28.54 | 28.69 | 28.11 | 825,342 |
| Aug 26 2024 | 28.51 | 0.56 | 2.00% | 28.12 | 28.67 | 27.79 | 890,330 |
| Aug 23 2024 | 27.95 | -0.04 | -0.14% | 27.97 | 28.31 | 27.734 | 1,300,343 |
| Aug 22 2024 | 27.99 | -0.27 | -0.96% | 28.27 | 28.27 | 27.94 | 1,120,287 |
| Aug 21 2024 | 28.26 | 0.10 | 0.36% | 28.31 | 28.63 | 28.15 | 1,692,877 |
| Aug 20 2024 | 28.16 | -0.07 | -0.25% | 28.15 | 28.28 | 27.9725 | 855,829 |
| Aug 19 2024 | 28.23 | 0.98 | 3.60% | 27.27 | 28.23 | 27.27 | 1,459,284 |
| Aug 16 2024 | 27.25 | 0.27 | 1.00% | 26.95 | 27.43 | 26.845 | 1,508,590 |
| Aug 15 2024 | 26.98 | 0.67 | 2.55% | 26.82 | 27.06 | 26.42 | 1,599,357 |
| Aug 14 2024 | 26.31 | -0.12 | -0.45% | 26.40 | 26.62 | 26.13 | 1,044,325 |
| Aug 13 2024 | 26.43 | 0.49 | 1.89% | 26.01 | 26.465 | 25.90 | 1,341,932 |
| Aug 12 2024 | 25.94 | -0.13 | -0.50% | 26.17 | 26.305 | 25.78 | 1,293,966 |
| Aug 09 2024 | 26.07 | -0.68 | -2.54% | 26.56 | 26.575 | 25.99 | 1,479,513 |
| Aug 08 2024 | 26.75 | 0.31 | 1.17% | 26.60 | 27.07 | 26.45 | 1,699,097 |
| Aug 07 2024 | 26.44 | -1.06 | -3.85% | 27.75 | 27.85 | 26.31 | 2,020,764 |
| Aug 06 2024 | 27.50 | -0.35 | -1.26% | 27.88 | 28.04 | 27.48 | 1,239,626 |
| Aug 05 2024 | 27.85 | 0.13 | 0.47% | 27.32 | 28.23 | 26.34 | 3,708,379 |
| Aug 02 2024 | 27.72 | 0.86 | 3.20% | 26.36 | 27.75 | 26.20 | 2,292,265 |
| Aug 01 2024 | 26.86 | -0.46 | -1.68% | 27.15 | 27.525 | 26.73 | 2,267,964 |
| Jul 31 2024 | 27.32 | -0.31 | -1.12% | 27.60 | 27.94 | 27.19 | 1,903,992 |
| Jul 30 2024 | 27.63 | -0.29 | -1.04% | 27.85 | 27.96 | 27.26 | 1,502,498 |
| Jul 29 2024 | 27.92 | 0.04 | 0.14% | 27.63 | 28.235 | 27.63 | 1,474,914 |
| Jul 26 2024 | 27.88 | -0.16 | -0.57% | 28.22 | 28.95 | 27.66 | 2,101,791 |
| Jul 25 2024 | 28.04 | 1.53 | 5.77% | 26.68 | 28.18 | 26.68 | 2,942,557 |
| Jul 24 2024 | 26.51 | 1.51 | 6.04% | 26.90 | 27.44 | 25.63 | 5,462,793 |
| Jul 23 2024 | 25.00 | 0.20 | 0.81% | 24.71 | 25.41 | 24.62 | 2,599,373 |
| Jul 22 2024 | 24.80 | -0.03 | -0.12% | 24.82 | 25.11 | 24.475 | 2,640,090 |
| Jul 19 2024 | 24.83 | 0.18 | 0.73% | 24.66 | 24.97 | 24.62 | 1,552,180 |
| Jul 18 2024 | 24.65 | 0.04 | 0.16% | 24.59 | 25.49 | 24.59 | 2,195,890 |
| Jul 17 2024 | 24.61 | 0.01 | 0.04% | 24.42 | 24.93 | 24.40 | 1,372,913 |
| Jul 16 2024 | 24.60 | 1.23 | 5.26% | 23.67 | 24.63 | 23.615 | 3,038,749 |
| Jul 15 2024 | 23.37 | -0.20 | -0.85% | 23.60 | 23.74 | 23.12 | 1,741,006 |
| Jul 12 2024 | 23.57 | 0.26 | 1.12% | 23.66 | 24.00 | 23.28 | 1,451,326 |
| Jul 11 2024 | 23.31 | 0.30 | 1.30% | 23.50 | 23.87 | 22.97 | 1,859,684 |
| Jul 10 2024 | 23.01 | -1.03 | -4.28% | 24.05 | 24.06 | 22.90 | 2,855,854 |
| Jul 09 2024 | 24.04 | -0.33 | -1.35% | 24.30 | 24.48 | 23.63 | 1,741,225 |
| Jul 08 2024 | 24.37 | 0.08 | 0.33% | 24.41 | 24.71 | 24.24 | 1,245,159 |
| Jul 05 2024 | 24.29 | 0.06 | 0.25% | 24.26 | 24.45 | 24.14 | 789,495 |
| Jul 03 2024 | 24.23 | 0.04 | 0.17% | 24.37 | 24.535 | 24.12 | 508,358 |
| Jul 02 2024 | 24.19 | -0.20 | -0.82% | 24.40 | 24.46 | 24.11 | 1,343,916 |
| Jul 01 2024 | 24.39 | 0.10 | 0.41% | 24.06 | 24.66 | 24.06 | 1,240,196 |
| Jun 28 2024 | 24.29 | 0.00 | 0.00% | 24.29 | 24.29 | 24.29 | 0 |
| Jun 27 2024 | 24.29 | -0.28 | -1.14% | 24.68 | 24.78 | 24.24 | 1,038,677 |
| Jun 26 2024 | 24.57 | 0.39 | 1.61% | 24.16 | 24.68 | 24.07 | 1,587,317 |
| Jun 25 2024 | 24.18 | -0.45 | -1.83% | 24.54 | 24.625 | 24.00 | 1,399,225 |
