Skip to main content

Albemarle Corporation Common Stock (NY: ALB )

89.81 +0.61 (+0.68%)
Streaming Delayed Price Updated: 12:26 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 89.03 89.86 88.11 89.20 2,003,030 +0.55(+0.62%)
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.