Alkermes plc. (ALKS) stock
ALKSNasdaqPharmaceutical PreparationsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Nov 3, 2026Score 5/30213% above fair value
$46.98−0.91 (-1.90%)
Close on Nov 12, 2026Market cap $7.88BP/E 123.6Yield –
Price history
Alkermes share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$46.98
-1.90% on the day
52-week range
$27.00 – $55.67
-15.6% from the high
Change over 52 weeks
+49.6%
From $31.41 on Nov 12, 2025
Average volume
1.84M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $46.00 | $48.30 | $45.27 | $46.98 | -1.90% | 3,125,557 |
| Nov 11, 2026 | $46.47 | $48.00 | $46.08 | $47.89 | +3.06% | 1,031,864 |
| Nov 10, 2026 | $45.67 | $46.57 | $45.35 | $46.47 | +0.65% | 1,035,990 |
| Nov 9, 2026 | $46.10 | $47.07 | $45.59 | $46.17 | +0.59% | 1,709,146 |
| Nov 6, 2026 | $44.19 | $45.94 | $44.07 | $45.90 | +3.05% | 1,673,442 |
| Nov 5, 2026 | $45.96 | $46.55 | $44.42 | $44.54 | -2.94% | 1,943,983 |
| Nov 4, 2026 | $46.23 | $47.01 | $44.58 | $45.89 | +0.44% | 2,179,091 |
| Nov 3, 2026 | $46.17 | $47.43 | $45.22 | $45.69 | +1.78% | 2,328,628 |
| Nov 2, 2026 | $45.59 | $45.94 | $44.49 | $44.89 | -0.99% | 2,162,296 |
| Oct 30, 2026 | $45.67 | $46.35 | $44.78 | $45.34 | -0.07% | 1,113,062 |
| Oct 29, 2026 | $46.01 | $46.38 | $45.18 | $45.37 | +0.27% | 1,427,247 |
| Oct 28, 2026 | $43.66 | $45.29 | $43.45 | $45.25 | +2.10% | 1,439,723 |
| Oct 27, 2026 | $44.34 | $45.02 | $43.99 | $44.32 | -0.27% | 1,322,009 |
| Oct 26, 2026 | $44.11 | $44.84 | $43.60 | $44.44 | +1.86% | 1,176,641 |
| Oct 23, 2026 | $44.15 | $44.15 | $43.15 | $43.63 | -1.24% | 884,580 |
| Oct 22, 2026 | $44.00 | $44.69 | $43.00 | $44.18 | +1.61% | 1,833,983 |
| Oct 21, 2026 | $44.12 | $44.58 | $43.44 | $43.48 | -1.43% | 1,808,280 |
| Oct 20, 2026 | $43.38 | $45.20 | $43.21 | $44.11 | +2.65% | 2,201,607 |
| Oct 19, 2026 | $41.46 | $43.64 | $41.35 | $42.97 | +4.25% | 2,792,913 |
| Oct 16, 2026 | $40.18 | $41.57 | $39.71 | $41.22 | +2.79% | 3,408,302 |
| Oct 15, 2026 | $39.74 | $40.74 | $39.42 | $40.10 | +2.61% | 1,976,642 |
| Oct 14, 2026 | $39.59 | $40.65 | $38.98 | $39.08 | -1.64% | 1,551,180 |
| Oct 13, 2026 | $40.26 | $40.35 | $39.67 | $39.73 | -1.32% | 1,068,285 |
| Oct 12, 2026 | $40.67 | $40.87 | $40.00 | $40.26 | -0.86% | 2,240,209 |
| Oct 9, 2026 | $40.18 | $40.87 | $39.99 | $40.61 | +1.25% | 1,626,971 |
| Oct 8, 2026 | $41.10 | $41.26 | $39.11 | $40.11 | -3.22% | 3,251,030 |
| Oct 7, 2026 | $41.28 | $42.06 | $41.17 | $41.45 | -0.49% | 1,816,098 |
| Oct 6, 2026 | $42.64 | $42.71 | $41.24 | $41.65 | -2.60% | 1,545,961 |
| Oct 5, 2026 | $42.07 | $43.22 | $41.67 | $42.76 | +2.42% | 3,125,272 |
| Oct 2, 2026 | $41.03 | $41.96 | $40.32 | $41.75 | +2.98% | 2,423,455 |
| Oct 1, 2026 | $40.00 | $41.41 | $39.99 | $40.54 | +0.05% | 2,626,368 |
| Sep 30, 2026 | $40.94 | $40.94 | $39.92 | $40.52 | -0.69% | 2,527,215 |
| Sep 29, 2026 | $39.84 | $40.90 | $39.84 | $40.80 | +1.62% | 2,686,816 |
| Sep 28, 2026 | $40.71 | $40.97 | $40.04 | $40.15 | -1.71% | 2,356,249 |
| Sep 25, 2026 | $40.94 | $41.12 | $40.49 | $40.85 | +0.15% | 2,588,014 |
| Sep 24, 2026 | $42.55 | $42.55 | $40.59 | $40.79 | -3.18% | 2,843,413 |
| Sep 23, 2026 | $43.20 | $43.62 | $41.23 | $42.13 | -2.68% | 2,475,683 |
| Sep 22, 2026 | $44.39 | $44.53 | $43.08 | $43.29 | -2.01% | 2,310,733 |
| Sep 21, 2026 | $44.27 | $44.79 | $43.11 | $44.18 | +1.82% | 3,732,232 |
| Sep 18, 2026 | $46.51 | $46.53 | $43.27 | $43.39 | -7.11% | 6,935,802 |
| Sep 17, 2026 | $47.10 | $47.40 | $46.41 | $46.71 | +1.39% | 1,423,622 |
| Sep 16, 2026 | $46.64 | $47.26 | $45.79 | $46.07 | +0.09% | 1,854,651 |
| Sep 15, 2026 | $45.73 | $46.14 | $44.63 | $46.03 | +0.44% | 2,151,164 |
| Sep 14, 2026 | $46.60 | $46.60 | $45.66 | $45.83 | -0.30% | 2,029,453 |
| Sep 11, 2026 | $46.75 | $46.75 | $45.73 | $45.97 | -0.30% | 1,283,128 |
| Sep 10, 2026 | $44.98 | $46.11 | $44.75 | $46.11 | +1.56% | 1,193,903 |
| Sep 9, 2026 | $45.24 | $45.61 | $44.72 | $45.40 | -0.20% | 1,442,769 |
| Sep 8, 2026 | $45.20 | $46.53 | $44.63 | $45.49 | -1.32% | 1,355,832 |
| Sep 4, 2026 | $46.14 | $46.93 | $45.80 | $46.10 | -1.66% | 1,064,034 |
| Sep 3, 2026 | $48.01 | $48.29 | $46.71 | $46.88 | -1.76% | 974,512 |
| Sep 2, 2026 | $47.70 | $48.74 | $46.68 | $47.72 | +1.10% | 1,566,413 |
| Sep 1, 2026 | $47.00 | $47.34 | $46.65 | $47.20 | +0.45% | 1,351,261 |
| Aug 31, 2026 | $47.25 | $47.56 | $46.46 | $46.99 | -0.89% | 1,440,889 |
| Aug 28, 2026 | $48.82 | $48.82 | $47.25 | $47.41 | -3.05% | 1,429,292 |
| Aug 27, 2026 | $48.72 | $49.33 | $48.10 | $48.90 | -0.53% | 2,119,395 |
| Aug 26, 2026 | $49.23 | $49.35 | $48.46 | $49.16 | -0.10% | 660,876 |
| Aug 25, 2026 | $48.94 | $49.58 | $48.87 | $49.21 | +0.70% | 1,127,442 |
| Aug 24, 2026 | $48.05 | $49.03 | $47.64 | $48.87 | +1.12% | 1,296,669 |
| Aug 21, 2026 | $48.05 | $48.67 | $47.33 | $48.33 | +0.65% | 939,640 |
| Aug 20, 2026 | $49.37 | $49.86 | $47.93 | $48.02 | -4.30% | 1,635,207 |
| Aug 19, 2026 | $51.26 | $51.29 | $50.08 | $50.18 | +1.41% | 1,544,219 |
| Aug 18, 2026 | $50.10 | $50.42 | $49.46 | $49.48 | -0.74% | 970,918 |
| Aug 17, 2026 | $48.90 | $50.08 | $48.62 | $49.85 | +1.61% | 764,040 |
| Aug 14, 2026 | $49.37 | $50.02 | $48.65 | $49.06 | -0.79% | 1,267,828 |
| Aug 13, 2026 | $51.66 | $51.66 | $49.21 | $49.45 | -1.65% | 1,546,632 |
| Aug 12, 2026 | $49.22 | $50.53 | $48.50 | $50.28 | +2.17% | 1,315,646 |
| Aug 11, 2026 | $49.92 | $50.14 | $48.97 | $49.21 | -0.38% | 1,373,601 |
| Aug 10, 2026 | $48.39 | $49.81 | $48.39 | $49.40 | +0.47% | 1,511,275 |
| Aug 7, 2026 | $49.05 | $49.90 | $48.67 | $49.17 | +1.65% | 1,110,968 |
| Aug 6, 2026 | $49.61 | $50.40 | $48.21 | $48.37 | -2.50% | 1,569,088 |
| Aug 5, 2026 | $50.20 | $50.85 | $49.23 | $49.61 | -0.12% | 1,706,769 |
| Aug 4, 2026 | $49.73 | $50.36 | $49.00 | $49.67 | +0.28% | 1,430,842 |
| Aug 3, 2026 | $48.58 | $50.71 | $48.19 | $49.53 | +1.10% | 1,835,762 |
| Jul 31, 2026 | $49.63 | $49.83 | $48.52 | $48.99 | -2.08% | 1,624,487 |
| Jul 30, 2026 | $47.85 | $50.34 | $47.71 | $50.03 | +3.50% | 2,303,338 |
| Jul 29, 2026 | $50.50 | $50.72 | $47.66 | $48.34 | -4.28% | 4,149,635 |
| Jul 28, 2026 | $50.43 | $52.51 | $49.33 | $50.50 | -4.23% | 2,875,996 |
| Jul 27, 2026 | $52.87 | $53.85 | $52.48 | $52.73 | -0.30% | 1,402,922 |
| Jul 24, 2026 | $53.38 | $53.88 | $52.48 | $52.89 | -0.15% | 1,288,506 |
| Jul 23, 2026 | $52.13 | $53.54 | $51.69 | $52.97 | +0.74% | 1,488,265 |
| Jul 22, 2026 | $52.55 | $53.27 | $52.35 | $52.58 | -0.51% | 1,837,063 |
| Jul 21, 2026 | $51.58 | $53.04 | $51.25 | $52.85 | +2.18% | 1,179,221 |
| Jul 20, 2026 | $52.96 | $53.24 | $51.70 | $51.72 | -1.90% | 941,838 |
| Jul 17, 2026 | $51.06 | $52.79 | $50.94 | $52.72 | +1.50% | 1,713,653 |
| Jul 16, 2026 | $51.77 | $53.52 | $51.55 | $51.94 | -0.08% | 1,843,684 |
| Jul 15, 2026 | $51.64 | $52.20 | $50.49 | $51.98 | +0.74% | 1,556,270 |
| Jul 14, 2026 | $51.98 | $52.17 | $50.66 | $51.60 | -0.52% | 1,776,619 |
| Jul 13, 2026 | $51.07 | $52.00 | $50.54 | $51.87 | -0.13% | 1,583,838 |
| Jul 10, 2026 | $53.36 | $53.38 | $51.86 | $51.94 | -3.42% | 1,691,454 |
| Jul 9, 2026 | $54.46 | $54.90 | $53.36 | $53.78 | -0.94% | 1,630,543 |
| Jul 8, 2026 | $54.37 | $54.69 | $53.68 | $54.29 | -1.68% | 1,706,011 |
| Jul 7, 2026 | $55.37 | $55.67 | $53.63 | $55.22 | +0.15% | 1,719,310 |
| Jul 6, 2026 | $54.03 | $55.37 | $53.41 | $55.14 | +1.03% | 1,747,218 |
| Jul 2, 2026 | $52.50 | $54.69 | $51.72 | $54.58 | +5.53% | 1,653,919 |
| Jul 1, 2026 | $52.33 | $52.70 | $50.96 | $51.72 | -1.29% | 1,638,365 |
| Jun 30, 2026 | $52.78 | $53.35 | $51.85 | $52.40 | -0.26% | 2,958,468 |
| Jun 29, 2026 | $53.94 | $54.45 | $52.23 | $52.53 | -4.63% | 2,940,864 |
| Jun 26, 2026 | $52.87 | $55.28 | $52.39 | $55.08 | +4.26% | 7,563,601 |
| Jun 25, 2026 | $50.70 | $53.69 | $50.01 | $52.83 | +4.72% | 3,249,672 |
| Jun 24, 2026 | $48.94 | $51.73 | $48.88 | $50.45 | +4.95% | 3,726,629 |
| Jun 23, 2026 | $46.00 | $48.32 | $45.47 | $48.07 | +4.45% | 2,451,924 |
| Jun 22, 2026 | $45.40 | $46.63 | $45.01 | $46.02 | +2.29% | 3,227,467 |
| Jun 18, 2026 | $45.25 | $45.76 | $43.98 | $44.99 | +1.08% | 7,751,437 |
| Jun 17, 2026 | $44.19 | $45.41 | $44.03 | $44.51 | +0.95% | 1,417,828 |
| Jun 16, 2026 | $44.58 | $44.76 | $43.43 | $44.09 | -0.61% | 1,421,075 |
| Jun 15, 2026 | $43.87 | $44.41 | $43.34 | $44.36 | +0.18% | 1,822,144 |
| Jun 12, 2026 | $45.10 | $45.71 | $44.22 | $44.28 | -1.42% | 1,523,226 |
| Jun 11, 2026 | $44.09 | $45.76 | $44.02 | $44.92 | +2.46% | 2,261,189 |
| Jun 10, 2026 | $44.37 | $45.38 | $43.79 | $43.84 | -1.02% | 1,659,661 |
| Jun 9, 2026 | $43.35 | $44.93 | $43.03 | $44.29 | +4.33% | 2,533,281 |
| Jun 8, 2026 | $42.77 | $43.78 | $42.19 | $42.45 | -0.82% | 1,292,151 |
| Jun 5, 2026 | $43.38 | $43.69 | $42.55 | $42.80 | -1.34% | 1,312,010 |
| Jun 4, 2026 | $43.05 | $44.57 | $43.05 | $43.38 | +1.45% | 2,307,259 |
| Jun 3, 2026 | $41.32 | $42.87 | $40.62 | $42.76 | +3.48% | 2,000,477 |
| Jun 2, 2026 | $41.61 | $41.94 | $40.83 | $41.32 | -2.25% | 2,146,106 |
| Jun 1, 2026 | $42.19 | $42.81 | $41.37 | $42.27 | +0.19% | 2,406,093 |
| May 29, 2026 | $40.00 | $42.83 | $39.64 | $42.19 | +5.63% | 4,269,428 |
| May 28, 2026 | $38.00 | $40.79 | $37.80 | $39.94 | +4.86% | 2,913,410 |
| May 27, 2026 | $37.26 | $38.12 | $37.26 | $38.09 | +1.98% | 2,246,971 |
| May 26, 2026 | $36.80 | $37.50 | $36.49 | $37.35 | +1.49% | 1,122,894 |
| May 22, 2026 | $36.91 | $37.26 | $36.58 | $36.80 | -0.41% | 907,752 |
| May 21, 2026 | $36.64 | $37.50 | $36.25 | $36.95 | -0.08% | 1,692,645 |
| May 20, 2026 | $37.21 | $37.94 | $36.88 | $36.98 | -0.05% | 1,817,876 |
| May 19, 2026 | $37.06 | $37.35 | $36.31 | $37.00 | -0.51% | 2,154,195 |
| May 18, 2026 | $38.02 | $38.02 | $36.98 | $37.19 | -0.77% | 1,571,921 |
| May 15, 2026 | $38.25 | $38.58 | $37.36 | $37.48 | -2.29% | 1,315,692 |
| May 14, 2026 | $38.85 | $39.12 | $38.21 | $38.36 | -1.41% | 1,740,042 |
| May 13, 2026 | $38.50 | $39.56 | $38.01 | $38.91 | +1.62% | 3,250,711 |
| May 12, 2026 | $36.00 | $38.46 | $35.51 | $38.29 | +7.95% | 4,026,681 |
| May 11, 2026 | $35.22 | $35.90 | $35.21 | $35.47 | +1.37% | 2,323,469 |
| May 8, 2026 | $35.77 | $35.93 | $34.87 | $34.99 | -1.16% | 2,616,429 |
| May 7, 2026 | $35.32 | $36.32 | $35.25 | $35.40 | +0.23% | 2,094,196 |
| May 6, 2026 | $36.31 | $36.60 | $34.93 | $35.32 | -2.57% | 2,960,738 |
| May 5, 2026 | $35.25 | $36.56 | $34.07 | $36.25 | +6.09% | 2,614,334 |
| May 4, 2026 | $33.20 | $34.49 | $33.20 | $34.17 | +2.37% | 2,860,365 |
| May 1, 2026 | $33.42 | $33.90 | $33.12 | $33.38 | -0.98% | 1,193,224 |
| Apr 30, 2026 | $33.89 | $34.40 | $33.58 | $33.71 | 0.00% | 1,652,338 |
| Apr 29, 2026 | $33.76 | $34.30 | $33.50 | $33.71 | -1.26% | 2,732,097 |
| Apr 28, 2026 | $33.98 | $34.45 | $33.72 | $34.14 | +1.22% | 1,734,764 |
| Apr 27, 2026 | $33.31 | $34.29 | $32.84 | $33.73 | +1.26% | 1,746,027 |
| Apr 24, 2026 | $34.03 | $34.33 | $33.30 | $33.31 | -1.77% | 912,635 |
| Apr 23, 2026 | $33.74 | $34.16 | $33.65 | $33.91 | +0.50% | 1,109,410 |
| Apr 22, 2026 | $33.52 | $33.80 | $33.22 | $33.74 | +0.66% | 1,350,035 |
| Apr 21, 2026 | $34.43 | $34.43 | $33.46 | $33.52 | -2.07% | 1,259,448 |
| Apr 20, 2026 | $34.49 | $34.87 | $34.12 | $34.23 | -0.87% | 1,124,378 |
| Apr 17, 2026 | $34.52 | $34.72 | $34.11 | $34.53 | +2.27% | 2,228,857 |
| Apr 16, 2026 | $33.06 | $34.00 | $33.06 | $33.77 | +1.64% | 1,602,011 |
| Apr 15, 2026 | $33.92 | $34.26 | $32.96 | $33.22 | -1.92% | 1,640,389 |
| Apr 14, 2026 | $33.73 | $34.23 | $33.64 | $33.87 | +0.36% | 1,837,491 |
| Apr 13, 2026 | $32.78 | $33.80 | $32.76 | $33.75 | +1.17% | 2,182,812 |
| Apr 10, 2026 | $35.19 | $35.52 | $33.34 | $33.36 | -4.47% | 2,036,588 |
| Apr 9, 2026 | $35.00 | $35.45 | $34.44 | $34.92 | +0.43% | 2,049,862 |
| Apr 8, 2026 | $33.74 | $34.79 | $33.68 | $34.77 | +5.30% | 3,228,915 |
| Apr 7, 2026 | $33.86 | $33.96 | $32.47 | $33.02 | -3.11% | 2,140,415 |
| Apr 6, 2026 | $34.57 | $34.99 | $33.93 | $34.08 | -2.18% | 2,022,177 |
| Apr 2, 2026 | $34.58 | $35.32 | $34.31 | $34.84 | -0.60% | 2,485,560 |
| Apr 1, 2026 | $35.81 | $36.48 | $34.21 | $35.05 | -0.88% | 4,768,386 |
| Mar 31, 2026 | $32.96 | $36.22 | $32.54 | $35.36 | +17.28% | 12,031,520 |
| Mar 30, 2026 | $29.39 | $30.39 | $29.15 | $30.15 | +2.59% | 2,518,903 |
| Mar 27, 2026 | $29.90 | $30.05 | $29.20 | $29.39 | -1.77% | 2,073,119 |
| Mar 26, 2026 | $29.16 | $30.17 | $29.07 | $29.92 | +1.87% | 3,419,133 |
| Mar 25, 2026 | $28.70 | $29.69 | $28.66 | $29.37 | +3.42% | 1,383,090 |
| Mar 24, 2026 | $27.39 | $28.53 | $27.31 | $28.40 | +2.49% | 2,999,233 |
| Mar 23, 2026 | $28.48 | $28.74 | $27.66 | $27.71 | -1.56% | 2,320,759 |
| Mar 20, 2026 | $28.42 | $28.89 | $27.94 | $28.15 | -0.88% | 4,918,306 |
| Mar 19, 2026 | $27.00 | $28.49 | $27.00 | $28.40 | +4.41% | 2,977,705 |
| Mar 18, 2026 | $27.41 | $27.52 | $27.00 | $27.20 | -1.63% | 1,632,247 |
| Mar 17, 2026 | $28.20 | $28.51 | $27.65 | $27.65 | -1.25% | 1,314,909 |
| Mar 16, 2026 | $27.96 | $28.13 | $27.54 | $28.00 | +0.86% | 1,640,597 |
| Mar 13, 2026 | $27.88 | $28.34 | $27.41 | $27.76 | +0.43% | 2,896,735 |
| Mar 12, 2026 | $27.43 | $28.02 | $27.03 | $27.64 | -0.47% | 2,597,551 |
| Mar 11, 2026 | $27.58 | $27.79 | $27.20 | $27.77 | +0.11% | 1,638,310 |
| Mar 10, 2026 | $28.46 | $28.56 | $27.66 | $27.74 | -2.50% | 2,471,531 |
| Mar 9, 2026 | $28.51 | $28.89 | $27.96 | $28.45 | -0.63% | 2,027,184 |
| Mar 6, 2026 | $27.91 | $28.75 | $27.42 | $28.63 | +0.99% | 1,924,526 |
| Mar 5, 2026 | $29.00 | $29.18 | $28.17 | $28.35 | -3.18% | 2,233,645 |
| Mar 4, 2026 | $29.28 | $29.52 | $28.86 | $29.28 | +0.27% | 1,807,824 |
| Mar 3, 2026 | $29.76 | $30.34 | $28.91 | $29.20 | -3.47% | 2,708,587 |
| Mar 2, 2026 | $29.29 | $30.35 | $29.11 | $30.25 | +0.50% | 2,047,310 |
| Feb 27, 2026 | $30.35 | $30.49 | $29.91 | $30.10 | -2.05% | 2,489,761 |
| Feb 26, 2026 | $31.06 | $31.44 | $29.81 | $30.73 | -1.00% | 2,871,804 |
| Feb 25, 2026 | $32.50 | $32.78 | $30.54 | $31.04 | -7.04% | 3,899,367 |
| Feb 24, 2026 | $32.91 | $33.88 | $32.55 | $33.39 | +3.73% | 2,161,414 |
| Feb 23, 2026 | $31.64 | $32.35 | $31.48 | $32.19 | +0.88% | 1,943,717 |
| Feb 20, 2026 | $31.80 | $31.99 | $31.40 | $31.91 | -0.28% | 1,823,701 |
| Feb 19, 2026 | $31.84 | $32.33 | $31.77 | $32.00 | -0.06% | 1,650,208 |
| Feb 18, 2026 | $32.87 | $33.03 | $31.87 | $32.02 | -2.67% | 1,568,594 |
| Feb 17, 2026 | $32.81 | $33.74 | $32.60 | $32.90 | -0.78% | 1,581,953 |
| Feb 13, 2026 | $33.52 | $34.27 | $33.09 | $33.16 | -0.39% | 989,059 |
| Feb 12, 2026 | $33.33 | $34.22 | $33.04 | $33.29 | -4.64% | 1,838,461 |
| Feb 11, 2026 | $34.89 | $35.15 | $33.91 | $34.91 | +0.55% | 1,352,682 |
| Feb 10, 2026 | $34.93 | $35.34 | $34.66 | $34.72 | -0.34% | 1,520,346 |
| Feb 9, 2026 | $34.62 | $34.89 | $34.36 | $34.84 | -0.20% | 1,415,785 |
| Feb 6, 2026 | $34.38 | $35.02 | $34.11 | $34.91 | +4.05% | 1,938,870 |
| Feb 5, 2026 | $34.10 | $34.73 | $33.35 | $33.55 | -1.70% | 1,572,384 |
| Feb 4, 2026 | $34.56 | $34.93 | $34.03 | $34.13 | -0.99% | 1,467,426 |
| Feb 3, 2026 | $34.64 | $35.12 | $34.26 | $34.47 | -1.40% | 1,492,277 |
| Feb 2, 2026 | $33.54 | $35.30 | $33.43 | $34.96 | +3.16% | 1,826,158 |
| Jan 30, 2026 | $34.58 | $34.96 | $33.75 | $33.89 | -2.84% | 2,388,385 |
| Jan 29, 2026 | $34.12 | $35.29 | $34.00 | $34.88 | +2.89% | 2,817,294 |
| Jan 28, 2026 | $33.92 | $34.40 | $33.55 | $33.90 | +1.13% | 1,727,891 |
| Jan 27, 2026 | $33.11 | $33.58 | $32.49 | $33.52 | +1.24% | 1,557,693 |
| Jan 26, 2026 | $33.38 | $33.99 | $32.78 | $33.11 | -1.49% | 2,462,347 |
| Jan 23, 2026 | $33.95 | $34.27 | $33.17 | $33.61 | -1.00% | 3,010,172 |
| Jan 22, 2026 | $33.85 | $34.67 | $33.51 | $33.95 | +0.30% | 2,755,687 |
| Jan 21, 2026 | $31.79 | $33.96 | $31.78 | $33.85 | +6.61% | 3,269,244 |
| Jan 20, 2026 | $31.42 | $32.10 | $31.09 | $31.75 | +0.38% | 2,167,332 |
| Jan 16, 2026 | $31.38 | $31.87 | $31.15 | $31.63 | +1.31% | 2,418,663 |
| Jan 15, 2026 | $30.51 | $31.96 | $30.46 | $31.22 | +1.96% | 2,897,250 |
| Jan 14, 2026 | $29.26 | $30.77 | $29.16 | $30.62 | +5.04% | 1,860,765 |
| Jan 13, 2026 | $29.53 | $29.75 | $28.93 | $29.15 | -1.59% | 2,082,291 |
| Jan 12, 2026 | $29.58 | $29.92 | $29.00 | $29.62 | -0.13% | 1,675,542 |
| Jan 9, 2026 | $29.73 | $30.47 | $29.58 | $29.66 | +0.20% | 2,820,810 |
| Jan 8, 2026 | $29.06 | $30.08 | $29.06 | $29.60 | +0.82% | 2,311,441 |
| Jan 7, 2026 | $29.00 | $29.78 | $28.95 | $29.36 | +2.02% | 2,299,594 |
| Jan 6, 2026 | $28.01 | $28.92 | $27.50 | $28.78 | +2.79% | 2,032,978 |
| Jan 5, 2026 | $28.09 | $28.32 | $27.70 | $28.00 | -0.92% | 1,626,979 |
| Jan 2, 2026 | $28.01 | $28.63 | $27.56 | $28.26 | +1.00% | 1,323,286 |
| Dec 31, 2025 | $27.95 | $28.17 | $27.68 | $27.98 | +0.61% | 1,206,634 |
| Dec 30, 2025 | $27.86 | $28.15 | $27.66 | $27.81 | -0.71% | 1,230,944 |
| Dec 29, 2025 | $28.61 | $28.61 | $27.85 | $28.01 | -1.68% | 923,263 |
| Dec 26, 2025 | $28.41 | $28.53 | $28.32 | $28.49 | -0.11% | 760,113 |
| Dec 24, 2025 | $28.46 | $28.75 | $28.39 | $28.52 | +0.11% | 962,363 |
| Dec 23, 2025 | $28.67 | $28.87 | $28.43 | $28.49 | -0.49% | 957,622 |
| Dec 22, 2025 | $28.38 | $28.98 | $28.02 | $28.63 | +0.63% | 1,366,013 |
| Dec 19, 2025 | $27.91 | $28.65 | $27.82 | $28.45 | +2.30% | 4,281,490 |
| Dec 18, 2025 | $28.23 | $28.50 | $27.69 | $27.81 | -0.82% | 1,502,249 |
| Dec 17, 2025 | $28.22 | $28.53 | $27.85 | $28.04 | -0.07% | 1,929,936 |
| Dec 16, 2025 | $28.10 | $28.27 | $27.53 | $28.06 | -0.39% | 1,696,533 |
| Dec 15, 2025 | $28.72 | $28.79 | $28.00 | $28.17 | -1.16% | 1,991,993 |
| Dec 12, 2025 | $29.26 | $29.35 | $28.42 | $28.50 | -2.30% | 1,620,234 |
| Dec 11, 2025 | $28.73 | $29.34 | $28.56 | $29.17 | +1.92% | 1,567,370 |
| Dec 10, 2025 | $28.52 | $28.77 | $27.81 | $28.62 | +0.63% | 2,209,134 |
| Dec 9, 2025 | $29.41 | $29.68 | $28.42 | $28.44 | -3.30% | 2,089,000 |
| Dec 8, 2025 | $29.55 | $29.80 | $29.12 | $29.41 | -0.37% | 1,709,029 |
| Dec 5, 2025 | $29.16 | $29.59 | $28.97 | $29.52 | +0.75% | 1,810,097 |
| Dec 4, 2025 | $29.53 | $29.66 | $28.96 | $29.30 | -0.78% | 1,376,057 |
| Dec 3, 2025 | $29.21 | $30.10 | $28.97 | $29.53 | +1.93% | 1,454,539 |
| Dec 2, 2025 | $29.27 | $29.49 | $28.52 | $28.97 | +0.24% | 1,837,786 |
| Dec 1, 2025 | $29.30 | $29.47 | $28.85 | $28.90 | -2.30% | 1,539,844 |
| Nov 28, 2025 | $29.85 | $30.23 | $29.24 | $29.58 | -0.47% | 1,120,425 |
| Nov 26, 2025 | $28.93 | $30.05 | $28.67 | $29.72 | +2.52% | 2,530,324 |
| Nov 25, 2025 | $28.38 | $29.06 | $28.19 | $28.99 | +2.80% | 1,601,940 |
| Nov 24, 2025 | $28.55 | $28.63 | $27.90 | $28.20 | -1.43% | 2,490,246 |
| Nov 21, 2025 | $28.10 | $28.87 | $28.06 | $28.61 | +1.49% | 2,039,006 |
| Nov 20, 2025 | $28.86 | $29.24 | $28.12 | $28.19 | -1.74% | 1,433,066 |
| Nov 19, 2025 | $29.02 | $29.28 | $28.50 | $28.69 | -1.95% | 1,725,566 |
| Nov 18, 2025 | $29.57 | $29.86 | $28.84 | $29.26 | -0.24% | 3,103,489 |
| Nov 17, 2025 | $29.36 | $30.27 | $29.12 | $29.33 | +1.00% | 2,869,203 |
| Nov 14, 2025 | $30.22 | $30.37 | $28.67 | $29.04 | -6.35% | 5,749,552 |
| Nov 13, 2025 | $30.60 | $31.74 | $30.60 | $31.01 | -1.26% | 3,354,295 |
| Nov 12, 2025 | $27.97 | $31.63 | $27.49 | $31.41 | -7.11% | 8,561,636 |
| Nov 11, 2025 | $33.08 | $34.46 | $32.51 | $33.81 | +3.55% | 1,888,217 |
| Nov 10, 2025 | $32.89 | $33.47 | $32.23 | $32.65 | -0.73% | 1,748,670 |
| Nov 7, 2025 | $31.89 | $32.95 | $31.41 | $32.89 | +3.82% | 1,990,394 |
| Nov 6, 2025 | $31.03 | $32.49 | $30.66 | $31.68 | +1.96% | 2,124,294 |
| Nov 5, 2025 | $32.01 | $36.32 | $31.00 | $31.07 | +2.24% | 6,993,235 |
| Nov 4, 2025 | $30.00 | $30.63 | $29.77 | $30.39 | +0.73% | 2,317,234 |
| Nov 3, 2025 | $30.34 | $30.69 | $29.70 | $30.17 | -1.73% | 2,452,737 |
| Oct 31, 2025 | $30.70 | $31.00 | $30.35 | $30.70 | – | 2,020,726 |
Seasonality
ALKS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.1% | 1.4% | -0.2% | -4.4% | 3.1% | 4.8% | -2.0% | 0.0% | -3.5% | -1.7% | 1.1% | 1.3% |
| Months up | 7 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 5 of 9 |
| 2026 | 21.1% | -11.2% | 17.5% | -4.7% | 25.2% | 24.2% | -6.5% | -4.1% | -13.8% | 11.9% | 3.6% | |
| 2025 | 9.6% | 8.9% | -3.8% | -12.9% | 6.4% | -6.5% | -7.4% | 9.4% | 3.6% | 2.3% | -3.6% | -5.4% |
| 2024 | -2.5% | 9.8% | -8.8% | -9.3% | -4.6% | 3.0% | 13.4% | 4.1% | -1.6% | -8.2% | 12.9% | -0.9% |
| 2023 | 9.6% | -6.6% | 5.4% | 1.3% | 1.3% | 8.2% | -6.5% | -0.3% | -4.0% | -13.6% | -0.2% | 14.9% |
| 2022 | 9.6% | -2.5% | 5.8% | 9.7% | 3.5% | -0.2% | -14.1% | -7.5% | -5.7% | 1.7% | 9.2% | 5.4% |
| 2021 | 5.2% | -9.3% | -1.9% | 17.8% | 3.0% | 8.2% | 5.5% | 20.8% | -1.3% | -1.8% | -27.6% | 6.1% |
| 2020 | -14.7% | 19.7% | -30.8% | -4.9% | 19.3% | 18.6% | -7.2% | -8.2% | 0.2% | -1.9% | 12.4% | 9.3% |
| 2019 | 11.4% | 1.2% | 9.7% | -16.9% | -29.0% | 4.6% | 2.8% | -9.4% | -7.0% | 0.1% | 7.6% | -2.9% |
| 2018 | 4.5% | -0.2% | 1.5% | -23.6% | 6.6% | -12.8% | 6.5% | 2.3% | -5.4% | -3.8% | -10.8% | -19.0% |
| 2017 | -2.6% | 4.4% | 3.5% | -0.4% | -0.8% | 0.4% | -6.1% | -6.7% | 0.1% | -4.1% | 7.2% | 4.7% |
See a number that looks wrong?