Albemarle Corp (NY: ALB )

94.73 -0.79 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 190.62 197.15 187.14 188.15 1,013,907 -2.37(-1.24%)
Apr 28, 2022 189.48 191.53 183.22 190.52 966,767 +2.96(+1.58%)
Apr 27, 2022 182.81 191.61 182.81 187.56 1,032,192 +4.36(+2.38%)
Apr 26, 2022 192.26 193.68 183.07 183.20 1,037,710 -10.44(-5.39%)
Apr 25, 2022 193.29 195.33 186.46 193.64 1,568,073 -2.13(-1.09%)
Apr 22, 2022 202.48 205.59 195.50 195.77 899,112 -6.44(-3.18%)
Apr 21, 2022 215.62 217.29 201.10 202.21 1,220,232 -9.71(-4.58%)
Apr 20, 2022 216.29 216.81 210.35 211.92 793,465 -0.94(-0.44%)
Apr 19, 2022 205.04 213.42 202.14 212.85 736,195 +8.27(+4.04%)
Apr 18, 2022 205.73 208.26 203.38 204.58 580,000 -1.19(-0.58%)
Apr 14, 2022 207.80 210.00 205.12 205.77 586,841 -1.57(-0.76%)
Apr 13, 2022 201.75 207.54 201.02 207.34 530,280 +7.30(+3.65%)
Apr 12, 2022 203.63 207.82 197.56 200.04 727,874 -0.96(-0.48%)
Apr 11, 2022 202.31 204.07 196.57 201.00 1,080,272 -4.88(-2.37%)
Apr 08, 2022 207.50 209.48 201.19 205.88 755,460 -0.83(-0.40%)
Apr 07, 2022 206.85 209.78 200.82 206.71 905,771 +0.37(+0.18%)
Apr 06, 2022 210.71 210.71 200.52 206.34 1,416,121 -5.69(-2.68%)
Apr 05, 2022 221.48 222.72 211.81 212.02 1,164,064 -8.53(-3.87%)
Apr 04, 2022 218.70 220.86 214.80 220.55 762,553 +1.09(+0.50%)
Apr 01, 2022 218.56 222.84 216.98 219.46 886,030 +3.68(+1.70%)
Mar 31, 2022 216.93 224.42 215.70 215.78 1,169,295 -1.95(-0.90%)
Mar 30, 2022 215.52 221.10 214.09 217.73 957,359 +0.65(+0.30%)
Mar 29, 2022 212.71 218.45 208.93 217.08 880,930 +7.94(+3.80%)
Mar 28, 2022 212.13 213.65 205.22 209.14 853,489 -3.16(-1.49%)
Mar 25, 2022 208.91 212.73 207.26 212.30 857,207 +3.35(+1.60%)
Mar 24, 2022 202.95 209.47 201.47 208.95 771,814 +5.80(+2.85%)
Mar 23, 2022 198.28 207.07 197.74 203.16 925,995 +2.55(+1.27%)
Mar 22, 2022 194.15 201.34 193.10 200.61 1,016,710 +6.75(+3.48%)
Mar 21, 2022 194.19 195.76 188.31 193.86 838,991 +0.43(+0.22%)
Mar 18, 2022 191.88 194.24 189.92 193.43 1,380,662 +1.82(+0.95%)
Mar 17, 2022 183.28 191.83 183.28 191.60 724,208 +5.38(+2.89%)
Mar 16, 2022 180.98 188.88 180.88 186.22 914,799 +9.06(+5.11%)
Mar 15, 2022 170.75 177.90 168.24 177.17 856,902 +5.51(+3.21%)
Mar 14, 2022 180.01 181.28 170.65 171.66 999,520 -8.25(-4.58%)
Mar 11, 2022 183.81 186.42 179.78 179.90 790,438 -3.52(-1.92%)
Mar 10, 2022 179.77 184.33 178.69 183.42 806,837 +1.21(+0.66%)
Mar 09, 2022 183.58 184.94 177.44 182.21 1,368,381 +6.22(+3.54%)
Mar 08, 2022 167.02 179.77 165.54 175.99 1,500,253 +8.42(+5.03%)
Mar 07, 2022 175.83 177.03 166.64 167.56 1,079,839 -6.80(-3.90%)
Mar 04, 2022 178.18 179.90 170.13 174.36 1,351,254 -7.07(-3.90%)
Mar 03, 2022 188.41 189.71 179.66 181.43 1,100,849 -4.66(-2.51%)
Mar 02, 2022 184.18 187.06 178.94 186.09 863,294 +4.56(+2.51%)
Mar 01, 2022 189.37 191.76 179.40 181.54 1,018,287 -9.20(-4.82%)
Feb 28, 2022 187.54 195.60 185.52 190.74 1,626,425 +3.84(+2.05%)
Feb 25, 2022 179.55 186.95 177.48 186.90 1,165,956 +7.55(+4.21%)
Feb 24, 2022 167.73 180.10 165.46 179.36 2,033,301 +2.14(+1.21%)
Feb 23, 2022 187.93 190.96 176.07 177.22 1,687,978 -9.59(-5.13%)
Feb 22, 2022 184.13 194.38 183.64 186.81 1,679,618 +1.06(+0.57%)
Feb 18, 2022 185.74 0 -6.10(-3.18%)
Feb 17, 2022 212.75 215.19 189.71 191.84 6,343,690 -47.69(-19.91%)
Feb 16, 2022 234.67 241.46 229.99 239.53 1,418,063 +4.49(+1.91%)
Feb 15, 2022 226.02 236.48 226.02 235.04 1,070,415 +13.35(+6.02%)
Feb 14, 2022 224.13 227.73 219.00 221.69 898,764 -3.12(-1.39%)
Feb 11, 2022 227.33 232.80 222.60 224.82 1,037,112 -5.02(-2.18%)
Feb 10, 2022 227.31 237.73 226.05 229.83 814,964 -0.38(-0.17%)
Feb 09, 2022 225.00 231.57 225.00 230.21 999,179 +9.48(+4.30%)
Feb 08, 2022 213.17 221.43 212.55 220.73 1,158,834 +6.73(+3.14%)
Feb 07, 2022 211.74 217.99 211.50 214.00 800,894 +3.66(+1.74%)
Feb 04, 2022 208.86 213.24 207.84 210.34 740,084 +0.94(+0.45%)
Feb 03, 2022 212.27 215.18 208.94 209.41 671,942 -6.26(-2.90%)
Feb 02, 2022 219.97 220.99 215.16 215.67 839,993 -3.61(-1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.