Skip to main content

Albemarle Corp (NY: ALB )

131.74 +2.94 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 192.13 198.71 188.63 189.64 1,005,928 -2.39(-1.24%)
Apr 28, 2022 190.98 193.04 184.67 192.03 959,160 +2.98(+1.58%)
Apr 27, 2022 184.26 193.13 184.26 189.05 1,024,069 +4.40(+2.38%)
Apr 26, 2022 193.78 195.22 184.53 184.66 1,029,544 -10.52(-5.39%)
Apr 25, 2022 194.82 196.88 187.94 195.18 1,555,733 -2.14(-1.09%)
Apr 22, 2022 204.09 207.22 197.06 197.32 892,037 -6.49(-3.18%)
Apr 21, 2022 217.32 219.02 202.69 203.81 1,210,630 -9.79(-4.58%)
Apr 20, 2022 218.00 218.53 212.01 213.60 787,221 -0.94(-0.44%)
Apr 19, 2022 206.66 215.11 203.74 214.54 730,401 +8.34(+4.04%)
Apr 18, 2022 207.36 209.91 205.00 206.20 575,435 -1.20(-0.58%)
Apr 14, 2022 209.45 211.66 206.74 207.40 582,223 -1.58(-0.76%)
Apr 13, 2022 203.35 209.18 202.61 208.99 526,107 +7.36(+3.65%)
Apr 12, 2022 205.25 209.47 199.13 201.63 722,146 -0.96(-0.48%)
Apr 11, 2022 203.91 205.69 198.13 202.59 1,071,771 -4.92(-2.37%)
Apr 08, 2022 209.14 211.14 202.78 207.51 749,515 -0.84(-0.40%)
Apr 07, 2022 208.49 211.44 202.42 208.35 898,643 +0.37(+0.18%)
Apr 06, 2022 212.38 212.38 202.11 207.97 1,404,977 -5.73(-2.68%)
Apr 05, 2022 223.24 224.49 213.49 213.71 1,154,904 -8.60(-3.87%)
Apr 04, 2022 220.43 222.62 216.50 222.30 756,552 +1.10(+0.50%)
Apr 01, 2022 220.29 224.60 218.70 221.20 879,058 +3.71(+1.70%)
Mar 31, 2022 218.65 226.20 217.41 217.49 1,160,094 -1.97(-0.90%)
Mar 30, 2022 217.23 222.85 215.79 219.46 949,825 +0.66(+0.30%)
Mar 29, 2022 214.40 220.18 210.59 218.80 873,997 +8.01(+3.80%)
Mar 28, 2022 213.81 215.34 206.85 210.79 846,773 -3.19(-1.49%)
Mar 25, 2022 210.57 214.41 208.91 213.98 850,461 +3.37(+1.60%)
Mar 24, 2022 204.56 211.13 203.06 210.61 765,741 +5.84(+2.85%)
Mar 23, 2022 199.85 208.71 199.31 204.77 918,708 +2.57(+1.27%)
Mar 22, 2022 195.69 202.94 194.64 202.20 1,008,709 +6.81(+3.48%)
Mar 21, 2022 195.73 197.31 189.81 195.39 832,389 +0.43(+0.22%)
Mar 18, 2022 193.40 195.78 191.43 194.96 1,369,797 +1.84(+0.95%)
Mar 17, 2022 184.73 193.35 184.73 193.12 718,509 +5.42(+2.89%)
Mar 16, 2022 182.42 190.38 182.31 187.70 907,601 +9.13(+5.11%)
Mar 15, 2022 172.10 179.31 169.57 178.57 850,159 +5.56(+3.21%)
Mar 14, 2022 181.44 182.71 172.00 173.02 991,654 -8.31(-4.58%)
Mar 11, 2022 185.26 187.90 181.21 181.33 784,217 -3.54(-1.92%)
Mar 10, 2022 181.19 185.79 180.10 184.87 800,488 +1.22(+0.66%)
Mar 09, 2022 185.04 186.40 178.85 183.66 1,357,612 +6.27(+3.54%)
Mar 08, 2022 168.34 181.19 166.85 177.38 1,488,447 +8.49(+5.03%)
Mar 07, 2022 177.23 178.43 167.96 168.89 1,071,341 -6.85(-3.90%)
Mar 04, 2022 179.59 181.33 171.47 175.75 1,340,621 -7.12(-3.90%)
Mar 03, 2022 189.91 191.21 181.08 182.87 1,092,186 -4.70(-2.51%)
Mar 02, 2022 185.64 188.54 180.36 187.57 856,501 +4.59(+2.51%)
Mar 01, 2022 190.87 193.28 180.82 182.98 1,010,274 -9.27(-4.82%)
Feb 28, 2022 189.02 197.15 186.99 192.25 1,613,626 +3.87(+2.05%)
Feb 25, 2022 180.98 188.44 178.89 188.39 1,156,781 +7.61(+4.21%)
Feb 24, 2022 169.06 181.53 166.77 180.78 2,017,301 +2.16(+1.21%)
Feb 23, 2022 189.42 192.48 177.46 178.62 1,674,694 -9.67(-5.13%)
Feb 22, 2022 185.59 195.92 185.10 188.29 1,666,400 +1.07(+0.57%)
Feb 18, 2022 187.22 0 -6.14(-3.18%)
Feb 17, 2022 214.43 216.90 191.21 193.36 6,293,769 -48.07(-19.91%)
Feb 16, 2022 236.53 243.38 231.81 241.43 1,406,904 +4.52(+1.91%)
Feb 15, 2022 227.81 238.36 227.81 236.91 1,061,992 +13.46(+6.02%)
Feb 14, 2022 225.91 229.54 220.73 223.45 891,691 -3.15(-1.39%)
Feb 11, 2022 229.13 234.65 224.37 226.60 1,028,951 -5.06(-2.18%)
Feb 10, 2022 229.12 239.62 227.84 231.66 808,551 -0.38(-0.17%)
Feb 09, 2022 226.79 233.40 226.79 232.04 991,316 +9.56(+4.30%)
Feb 08, 2022 214.86 223.19 214.24 222.48 1,149,715 +6.78(+3.14%)
Feb 07, 2022 213.42 219.72 213.18 215.70 794,591 +3.69(+1.74%)
Feb 04, 2022 210.52 214.93 209.49 212.01 734,260 +0.94(+0.45%)
Feb 03, 2022 213.95 216.88 210.59 211.07 666,654 -6.31(-2.90%)
Feb 02, 2022 221.72 222.75 216.87 217.38 833,382 -3.64(-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.