Price alert —
Loading…
Sign in to get a one-time email the moment ALKS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-21 | $51.58 | $52.25 | $51.25 | $51.95 | 0.0M |
| 2026-07-20 | $52.96 | $53.24 | $51.70 | $51.72 | 0.9M |
| 2026-07-17 | $51.06 | $52.79 | $50.94 | $52.72 | 1.7M |
| 2026-07-16 | $51.77 | $53.52 | $51.55 | $51.94 | 1.8M |
| 2026-07-15 | $51.64 | $52.20 | $50.49 | $51.98 | 1.6M |
| 2026-07-14 | $51.98 | $52.17 | $50.66 | $51.60 | 1.8M |
| 2026-07-13 | $51.07 | $52.00 | $50.54 | $51.87 | 1.6M |
| 2026-07-10 | $53.36 | $53.38 | $51.86 | $51.94 | 1.7M |
| 2026-07-09 | $54.46 | $54.90 | $53.36 | $53.78 | 1.6M |
| 2026-07-08 | $54.37 | $54.69 | $53.68 | $54.29 | 1.7M |
| 2026-07-07 | $55.37 | $55.67 | $53.63 | $55.22 | 1.7M |
| 2026-07-06 | $54.03 | $55.37 | $53.41 | $55.14 | 1.7M |
| 2026-07-02 | $52.50 | $54.69 | $51.72 | $54.58 | 1.7M |
| 2026-07-01 | $52.33 | $52.70 | $50.96 | $51.72 | 1.6M |
| 2026-06-30 | $52.78 | $53.35 | $51.85 | $52.40 | 3.0M |
| 2026-06-29 | $53.94 | $54.45 | $52.23 | $52.53 | 2.9M |
| 2026-06-26 | $52.87 | $55.28 | $52.39 | $55.08 | 7.6M |
| 2026-06-25 | $50.70 | $53.69 | $50.01 | $52.83 | 3.2M |
| 2026-06-24 | $48.94 | $51.73 | $48.88 | $50.45 | 3.7M |
| 2026-06-23 | $46.00 | $48.32 | $45.47 | $48.07 | 2.5M |
| 2026-06-22 | $45.40 | $46.63 | $45.01 | $46.02 | 3.2M |
| 2026-06-18 | $45.25 | $45.76 | $43.98 | $44.99 | 7.8M |
| 2026-06-17 | $44.19 | $45.41 | $44.03 | $44.51 | 1.4M |
| 2026-06-16 | $44.58 | $44.76 | $43.43 | $44.09 | 1.4M |
| 2026-06-15 | $43.87 | $44.41 | $43.34 | $44.36 | 1.8M |
| 2026-06-12 | $45.10 | $45.71 | $44.22 | $44.28 | 1.5M |
| 2026-06-11 | $44.09 | $45.76 | $44.02 | $44.92 | 2.3M |
| 2026-06-10 | $44.37 | $45.38 | $43.79 | $43.84 | 1.7M |
| 2026-06-09 | $43.35 | $44.93 | $43.03 | $44.29 | 2.5M |
| 2026-06-08 | $42.77 | $43.78 | $42.19 | $42.45 | 1.3M |
| 2026-06-05 | $43.38 | $43.69 | $42.55 | $42.80 | 1.3M |
| 2026-06-04 | $43.05 | $44.57 | $43.05 | $43.38 | 2.3M |
| 2026-06-03 | $41.32 | $42.87 | $40.62 | $42.76 | 2.0M |
| 2026-06-02 | $41.61 | $41.94 | $40.83 | $41.32 | 2.1M |
| 2026-06-01 | $42.19 | $42.81 | $41.37 | $42.27 | 2.4M |
| 2026-05-29 | $40.00 | $42.83 | $39.64 | $42.19 | 4.3M |
| 2026-05-28 | $38.00 | $40.79 | $37.80 | $39.94 | 2.9M |
| 2026-05-27 | $37.26 | $38.12 | $37.26 | $38.09 | 2.2M |
| 2026-05-26 | $36.80 | $37.50 | $36.49 | $37.35 | 1.1M |
| 2026-05-22 | $36.91 | $37.26 | $36.58 | $36.80 | 0.9M |
| 2026-05-21 | $36.64 | $37.50 | $36.25 | $36.95 | 1.7M |
| 2026-05-20 | $37.21 | $37.94 | $36.88 | $36.98 | 1.8M |
| 2026-05-19 | $37.06 | $37.35 | $36.31 | $37.00 | 2.2M |
| 2026-05-18 | $38.02 | $38.02 | $36.98 | $37.19 | 1.6M |
| 2026-05-15 | $38.25 | $38.58 | $37.36 | $37.48 | 1.3M |
| 2026-05-14 | $38.85 | $39.12 | $38.21 | $38.36 | 1.7M |
| 2026-05-13 | $38.50 | $39.56 | $38.01 | $38.91 | 3.3M |
| 2026-05-12 | $36.00 | $38.46 | $35.51 | $38.29 | 4.0M |
| 2026-05-11 | $35.22 | $35.90 | $35.21 | $35.47 | 2.3M |
| 2026-05-08 | $35.77 | $35.93 | $34.87 | $34.99 | 2.6M |
| 2026-05-07 | $35.32 | $36.32 | $35.25 | $35.40 | 2.1M |
| 2026-05-06 | $36.31 | $36.60 | $34.93 | $35.32 | 3.0M |
| 2026-05-05 | $35.25 | $36.56 | $34.07 | $36.25 | 2.6M |
| 2026-05-04 | $33.20 | $34.49 | $33.20 | $34.17 | 2.9M |
| 2026-05-01 | $33.42 | $33.90 | $33.12 | $33.38 | 1.2M |
| 2026-04-30 | $33.89 | $34.40 | $33.58 | $33.71 | 1.7M |
| 2026-04-29 | $33.76 | $34.30 | $33.50 | $33.71 | 2.7M |
| 2026-04-28 | $33.98 | $34.45 | $33.72 | $34.14 | 1.7M |
| 2026-04-27 | $33.31 | $34.29 | $32.84 | $33.73 | 1.7M |
| 2026-04-24 | $34.03 | $34.33 | $33.30 | $33.31 | 0.9M |
| 2026-04-23 | $33.74 | $34.16 | $33.65 | $33.91 | 1.1M |
| 2026-04-22 | $33.52 | $33.80 | $33.22 | $33.74 | 1.4M |
| 2026-04-21 | $34.43 | $34.43 | $33.46 | $33.52 | 1.3M |
| 2026-04-20 | $34.49 | $34.87 | $34.12 | $34.23 | 1.1M |
| 2026-04-17 | $34.52 | $34.72 | $34.11 | $34.53 | 2.2M |
| 2026-04-16 | $33.06 | $34.00 | $33.06 | $33.77 | 1.6M |
| 2026-04-15 | $33.92 | $34.26 | $32.96 | $33.22 | 1.6M |
| 2026-04-14 | $33.73 | $34.23 | $33.64 | $33.87 | 1.8M |
| 2026-04-13 | $32.78 | $33.80 | $32.76 | $33.75 | 2.2M |
| 2026-04-10 | $35.19 | $35.52 | $33.34 | $33.36 | 2.0M |
| 2026-04-09 | $35.00 | $35.45 | $34.44 | $34.92 | 2.0M |
| 2026-04-08 | $33.74 | $34.79 | $33.68 | $34.77 | 3.2M |
| 2026-04-07 | $33.86 | $33.96 | $32.47 | $33.02 | 2.1M |
| 2026-04-06 | $34.57 | $34.99 | $33.93 | $34.08 | 2.0M |
| 2026-04-02 | $34.58 | $35.32 | $34.31 | $34.84 | 2.5M |
| 2026-04-01 | $35.81 | $36.48 | $34.21 | $35.05 | 4.8M |
| 2026-03-31 | $32.96 | $36.22 | $32.54 | $35.36 | 12.0M |
| 2026-03-30 | $29.39 | $30.39 | $29.15 | $30.15 | 2.5M |
| 2026-03-27 | $29.90 | $30.05 | $29.20 | $29.39 | 2.1M |
| 2026-03-26 | $29.16 | $30.17 | $29.07 | $29.92 | 3.4M |
| 2026-03-25 | $28.70 | $29.69 | $28.66 | $29.37 | 1.4M |
| 2026-03-24 | $27.39 | $28.53 | $27.31 | $28.40 | 3.0M |
| 2026-03-23 | $28.48 | $28.74 | $27.66 | $27.71 | 2.3M |
| 2026-03-20 | $28.42 | $28.89 | $27.94 | $28.15 | 4.9M |
| 2026-03-19 | $27.00 | $28.49 | $27.00 | $28.40 | 3.0M |
| 2026-03-18 | $27.41 | $27.52 | $27.00 | $27.20 | 1.6M |
| 2026-03-17 | $28.20 | $28.51 | $27.65 | $27.65 | 1.3M |
| 2026-03-16 | $27.96 | $28.13 | $27.54 | $28.00 | 1.6M |
| 2026-03-13 | $27.88 | $28.34 | $27.41 | $27.76 | 2.9M |
| 2026-03-12 | $27.43 | $28.02 | $27.03 | $27.64 | 2.6M |
| 2026-03-11 | $27.58 | $27.79 | $27.20 | $27.77 | 1.6M |
| 2026-03-10 | $28.46 | $28.56 | $27.66 | $27.74 | 2.5M |
| 2026-03-09 | $28.51 | $28.89 | $27.96 | $28.45 | 2.0M |
| 2026-03-06 | $27.91 | $28.75 | $27.42 | $28.63 | 1.9M |
| 2026-03-05 | $29.00 | $29.18 | $28.17 | $28.35 | 2.2M |
| 2026-03-04 | $29.28 | $29.52 | $28.86 | $29.28 | 1.8M |
| 2026-03-03 | $29.76 | $30.34 | $28.91 | $29.20 | 2.7M |
| 2026-03-02 | $29.29 | $30.35 | $29.11 | $30.25 | 2.0M |
| 2026-02-27 | $30.35 | $30.49 | $29.91 | $30.10 | 2.5M |
| 2026-02-26 | $31.06 | $31.44 | $29.81 | $30.73 | 2.9M |
| 2026-02-25 | $32.50 | $32.78 | $30.54 | $31.04 | 3.9M |
| 2026-02-24 | $32.91 | $33.88 | $32.55 | $33.39 | 2.2M |
| 2026-02-23 | $31.64 | $32.35 | $31.48 | $32.19 | 1.9M |
| 2026-02-20 | $31.80 | $31.99 | $31.40 | $31.91 | 1.8M |
| 2026-02-19 | $31.84 | $32.33 | $31.77 | $32.00 | 1.7M |
| 2026-02-18 | $32.87 | $33.03 | $31.87 | $32.02 | 1.6M |
| 2026-02-17 | $32.81 | $33.74 | $32.60 | $32.90 | 1.6M |
| 2026-02-13 | $33.52 | $34.27 | $33.09 | $33.16 | 1.0M |
| 2026-02-12 | $33.33 | $34.22 | $33.04 | $33.29 | 1.8M |
| 2026-02-11 | $34.89 | $35.15 | $33.91 | $34.91 | 1.4M |
| 2026-02-10 | $34.93 | $35.34 | $34.66 | $34.72 | 1.5M |
| 2026-02-09 | $34.62 | $34.89 | $34.36 | $34.84 | 1.4M |
| 2026-02-06 | $34.38 | $35.02 | $34.11 | $34.91 | 1.9M |
| 2026-02-05 | $34.10 | $34.73 | $33.35 | $33.55 | 1.6M |
| 2026-02-04 | $34.56 | $34.93 | $34.03 | $34.13 | 1.5M |
| 2026-02-03 | $34.64 | $35.12 | $34.26 | $34.47 | 1.5M |
| 2026-02-02 | $33.54 | $35.30 | $33.43 | $34.96 | 1.8M |
| 2026-01-30 | $34.58 | $34.96 | $33.75 | $33.89 | 2.4M |
| 2026-01-29 | $34.12 | $35.29 | $34.00 | $34.88 | 2.8M |
| 2026-01-28 | $33.92 | $34.40 | $33.55 | $33.90 | 1.7M |
| 2026-01-27 | $33.11 | $33.58 | $32.49 | $33.52 | 1.6M |
| 2026-01-26 | $33.38 | $33.99 | $32.78 | $33.11 | 2.5M |
| 2026-01-23 | $33.95 | $34.27 | $33.17 | $33.61 | 3.0M |
| 2026-01-22 | $33.85 | $34.67 | $33.51 | $33.95 | 2.8M |
| 2026-01-21 | $31.79 | $33.96 | $31.78 | $33.85 | 3.3M |