Albemarle Corporation Common Stock (NY: ALB )

88.65 -0.27 (-0.30%)

Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	87.87	90.54	87.52	88.65	3,685,673	-0.33(-0.37%)
Dec 19, 2024	91.50	93.84	88.74	88.98	1,860,244	-1.56(-1.72%)
Dec 18, 2024	97.00	97.61	90.10	90.54	2,533,711	-7.01(-7.19%)
Dec 17, 2024	98.79	100.31	96.42	97.55	1,757,294	-1.99(-2.00%)
Dec 16, 2024	98.59	100.91	97.56	99.54	1,651,067	+0.16(+0.16%)
Dec 13, 2024	102.00	102.01	98.04	99.38	1,643,918	-3.92(-3.79%)
Dec 12, 2024	103.61	104.53	102.20	103.30	1,136,840	-0.54(-0.52%)
Dec 11, 2024	104.45	104.45	101.58	103.84	1,502,142	-0.14(-0.13%)
Dec 10, 2024	108.50	109.17	103.50	103.98	1,535,623	-5.68(-5.18%)
Dec 09, 2024	106.36	113.91	106.08	109.66	2,664,266	+4.70(+4.48%)
Dec 06, 2024	102.00	105.20	101.82	104.96	1,557,373	+3.86(+3.82%)
Dec 05, 2024	102.00	103.33	100.80	101.10	2,318,426	-1.51(-1.47%)
Dec 04, 2024	108.95	109.14	101.11	102.61	2,525,936	-6.46(-5.92%)
Dec 03, 2024	111.00	111.00	108.54	109.07	1,477,865	-2.23(-2.00%)
Dec 02, 2024	107.70	111.46	106.94	111.30	1,989,520	+3.60(+3.34%)
Nov 29, 2024	107.01	108.60	106.63	107.70	748,242	-0.28(-0.26%)
Nov 27, 2024	107.70	109.73	106.25	107.98	1,071,999	+1.19(+1.11%)
Nov 26, 2024	108.51	109.65	106.37	106.79	1,969,034	-3.19(-2.90%)
Nov 25, 2024	110.18	111.70	108.70	109.98	2,086,331	+1.60(+1.48%)
Nov 22, 2024	106.89	109.48	104.55	108.38	1,820,171	-0.60(-0.55%)
Nov 21, 2024	107.01	110.07	106.47	108.98	1,596,756	-0.57(-0.52%)
Nov 20, 2024	105.95	110.18	105.95	109.55	2,033,649	+3.10(+2.91%)
Nov 19, 2024	107.00	107.75	103.79	106.45	2,167,819	+2.42(+2.33%)
Nov 18, 2024	103.13	104.92	102.23	104.03	1,716,786	+0.50(+0.48%)
Nov 15, 2024	102.00	103.62	99.58	103.53	2,498,088	+1.43(+1.40%)
Nov 14, 2024	108.39	109.16	101.22	102.10	2,457,828	-6.09(-5.63%)
Nov 13, 2024	108.26	111.39	107.40	108.19	3,819,042	+5.39(+5.24%)
Nov 12, 2024	106.59	108.13	102.71	102.80	2,358,706	-7.69(-6.96%)
Nov 11, 2024	104.68	111.59	103.91	110.49	4,578,670	+9.65(+9.57%)
Nov 08, 2024	98.78	100.92	97.07	100.84	2,287,061	+0.91(+0.91%)
Nov 07, 2024	97.40	103.86	94.39	99.93	3,377,539	+3.35(+3.47%)
Nov 06, 2024	96.00	97.37	93.30	96.58	3,225,734	-3.20(-3.21%)
Nov 05, 2024	100.04	100.44	98.30	99.78	1,546,479	-0.79(-0.79%)
Nov 04, 2024	99.50	102.60	98.82	100.57	2,338,910	+2.33(+2.37%)
Nov 01, 2024	95.00	99.40	94.38	98.24	2,487,968	+3.51(+3.71%)
Oct 31, 2024	95.52	96.69	94.16	94.73	2,197,387	-0.79(-0.83%)
Oct 30, 2024	96.41	99.00	95.40	95.52	1,317,987	-1.13(-1.17%)
Oct 29, 2024	97.35	99.38	96.62	96.65	1,409,166	-1.49(-1.52%)
Oct 28, 2024	93.90	99.50	93.67	98.14	2,383,573	+4.63(+4.95%)
Oct 25, 2024	95.24	96.20	93.07	93.51	2,221,629	-1.64(-1.72%)
Oct 24, 2024	95.45	96.10	93.14	95.15	1,421,900	+1.19(+1.27%)
Oct 23, 2024	95.04	96.31	93.44	93.96	1,958,275	-2.50(-2.59%)
Oct 22, 2024	93.67	96.88	92.94	96.46	2,363,477	+2.62(+2.79%)
Oct 21, 2024	94.50	94.95	92.99	93.84	2,276,028	-1.30(-1.37%)
Oct 18, 2024	96.71	97.64	94.45	95.14	2,082,011	+0.47(+0.50%)
Oct 17, 2024	97.49	97.81	93.20	94.67	2,991,051	-3.58(-3.64%)
Oct 16, 2024	97.84	99.67	96.63	98.25	1,875,828	+2.51(+2.62%)
Oct 15, 2024	97.60	100.08	95.57	95.74	2,645,013	-3.86(-3.88%)
Oct 14, 2024	101.17	102.00	98.00	99.60	2,352,661	-2.42(-2.37%)
Oct 11, 2024	100.65	103.42	100.33	102.02	2,426,034	-0.94(-0.91%)
Oct 10, 2024	101.31	104.68	101.11	102.96	1,840,571	+1.04(+1.02%)
Oct 09, 2024	102.19	103.38	99.76	101.92	3,759,001	+1.66(+1.66%)
Oct 08, 2024	99.85	101.50	98.95	100.26	4,294,557	-4.21(-4.03%)
Oct 07, 2024	99.88	105.24	99.59	104.47	4,524,805	+2.38(+2.33%)
Oct 04, 2024	99.20	102.10	98.40	102.09	4,790,903	+7.78(+8.25%)
Oct 03, 2024	92.05	95.00	91.90	94.31	1,774,471	+0.24(+0.26%)
Oct 02, 2024	94.39	95.63	92.56	94.07	1,271,354	-0.25(-0.27%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.