Albemarle Corp (NY: ALB )

87.54 -2.28 (-2.54%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 148.38 154.13 147.25 152.48 1,771,700 +3.62(+2.43%)
Feb 25, 2021 156.62 158.00 147.34 148.86 1,365,934 -7.20(-4.61%)
Feb 24, 2021 149.82 157.25 148.19 156.06 1,871,791 +6.09(+4.06%)
Feb 23, 2021 145.69 150.59 136.89 149.97 2,385,644 -1.81(-1.20%)
Feb 22, 2021 149.50 155.07 148.98 151.78 2,388,193 +0.31(+0.20%)
Feb 19, 2021 140.41 152.26 140.15 151.47 3,845,591 +14.27(+10.40%)
Feb 18, 2021 145.95 146.70 136.50 137.20 4,201,996 -15.53(-10.17%)
Feb 17, 2021 157.74 157.86 149.70 152.73 2,383,034 -4.59(-2.92%)
Feb 16, 2021 165.37 166.19 156.81 157.32 1,926,150 -2.37(-1.48%)
Feb 12, 2021 159.52 160.96 156.22 159.69 1,639,317 +4.65(+3.00%)
Feb 11, 2021 151.39 155.62 149.87 155.04 1,499,400 +3.69(+2.44%)
Feb 10, 2021 156.41 156.93 150.44 151.35 1,531,621 -2.56(-1.66%)
Feb 09, 2021 155.54 156.43 151.12 153.92 1,584,842 -2.78(-1.78%)
Feb 08, 2021 155.19 158.93 154.04 156.70 2,601,464 +4.26(+2.79%)
Feb 05, 2021 152.28 154.31 149.70 152.44 5,124,465 +2.20(+1.47%)
Feb 04, 2021 148.34 151.79 147.08 150.24 8,648,473 -6.77(-4.31%)
Feb 03, 2021 161.49 165.97 155.58 157.01 2,339,860 -7.15(-4.35%)
Feb 02, 2021 164.35 166.49 162.67 164.16 1,211,977 +2.79(+1.73%)
Feb 01, 2021 160.79 162.85 158.40 161.37 1,272,176 +3.60(+2.28%)
Jan 29, 2021 160.11 164.37 155.59 157.77 3,230,590 -3.60(-2.23%)
Jan 28, 2021 165.49 166.00 158.95 161.37 1,758,266 -2.41(-1.47%)
Jan 27, 2021 165.14 165.47 156.51 163.77 2,997,375 -6.33(-3.72%)
Jan 26, 2021 172.47 173.45 167.44 170.10 1,449,749 -1.49(-0.87%)
Jan 25, 2021 168.76 174.10 166.90 171.60 1,414,818 +3.11(+1.85%)
Jan 22, 2021 168.03 169.61 166.02 168.48 2,097,604 -2.62(-1.53%)
Jan 21, 2021 176.04 176.51 169.17 171.10 1,362,312 -3.67(-2.10%)
Jan 20, 2021 181.87 182.68 173.98 174.77 1,447,774 -4.91(-2.73%)
Jan 19, 2021 175.56 180.04 173.02 179.68 1,567,253 +4.96(+2.84%)
Jan 15, 2021 174.59 178.25 172.39 174.72 1,233,715 -2.16(-1.22%)
Jan 14, 2021 175.07 178.55 175.07 176.88 1,069,470 +2.38(+1.36%)
Jan 13, 2021 177.40 177.49 172.66 174.51 1,527,260 -2.50(-1.41%)
Jan 12, 2021 171.96 177.63 171.19 177.01 1,706,576 +5.05(+2.94%)
Jan 11, 2021 173.42 174.59 168.20 171.96 3,031,152 -6.61(-3.70%)
Jan 08, 2021 178.94 181.31 173.29 178.56 1,710,767 +0.10(+0.05%)
Jan 07, 2021 177.96 181.62 175.12 178.46 3,038,024 +8.63(+5.08%)
Jan 06, 2021 160.52 173.22 160.52 169.83 3,436,307 +11.80(+7.47%)
Jan 05, 2021 148.08 161.76 148.08 158.03 2,708,038 +9.99(+6.75%)
Jan 04, 2021 148.30 152.04 145.77 148.04 2,988,648 +4.96(+3.46%)
Dec 31, 2020 143.08 143.08 143.08 1,073,407 -1.72(-1.19%)
Dec 30, 2020 143.71 147.07 143.31 144.80 1,073,407 +2.98(+2.10%)
Dec 29, 2020 144.98 145.40 140.39 141.82 1,147,272 -3.40(-2.34%)
Dec 28, 2020 146.84 148.86 145.10 145.22 1,265,414 +0.08(+0.05%)
Dec 24, 2020 145.39 145.85 143.82 145.14 502,517 -0.26(-0.18%)
Dec 23, 2020 143.40 148.22 142.83 145.40 1,771,406 +3.53(+2.49%)
Dec 22, 2020 139.12 143.54 138.36 141.87 1,334,311 +4.12(+2.99%)
Dec 21, 2020 131.69 137.90 131.34 137.75 1,217,501 +3.03(+2.25%)
Dec 18, 2020 133.36 135.10 132.93 134.72 2,523,621 +1.38(+1.03%)
Dec 17, 2020 133.11 133.82 130.11 133.34 1,162,677 +1.65(+1.25%)
Dec 16, 2020 134.52 135.78 131.45 131.69 936,972 -2.09(-1.57%)
Dec 15, 2020 132.66 134.06 130.95 133.79 1,250,956 +3.27(+2.50%)
Dec 14, 2020 136.33 136.76 130.21 130.52 1,429,877 -3.96(-2.94%)
Dec 11, 2020 135.93 137.67 132.50 134.48 992,251 -2.70(-1.97%)
Dec 10, 2020 136.76 139.38 135.99 137.18 1,137,069 -0.71(-0.52%)
Dec 09, 2020 139.38 141.33 136.03 137.89 1,493,239 -1.35(-0.97%)
Dec 08, 2020 134.66 139.41 133.68 139.24 922,833 +3.82(+2.82%)
Dec 07, 2020 134.88 136.43 133.58 135.42 1,159,775 +0.75(+0.56%)
Dec 04, 2020 128.18 134.68 127.89 134.67 1,197,151 +7.25(+5.69%)
Dec 03, 2020 130.90 131.78 126.48 127.41 2,035,368 -3.41(-2.61%)
Dec 02, 2020 130.41 131.55 127.84 130.83 1,629,412 -0.61(-0.46%)
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.