Albemarle Corp (ALB) Historical Stock Data
108.98 ↓0.57 (-0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALB is up 0.25% a day on average. There have been 14 days where Albemarle Corp closed green and 16 days where ALB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 107.01 | 108.98 | ↑$1.97 (1.84%) | 106.47 | 110.07 | 1.60M |
| 2024-11-20 | 105.95 | 109.55 | ↑$3.60 (3.40%) | 105.95 | 110.18 | 2.03M |
| 2024-11-19 | 107.00 | 106.45 | ↓$0.55 (-0.51%) | 103.79 | 107.75 | 2.17M |
| 2024-11-18 | 103.13 | 104.03 | ↑$0.90 (0.87%) | 102.23 | 104.92 | 1.70M |
| 2024-11-15 | 102.00 | 103.53 | ↑$1.53 (1.50%) | 99.58 | 103.63 | 2.50M |
| 2024-11-14 | 108.39 | 102.10 | ↓$6.29 (-5.80%) | 101.22 | 109.16 | 2.46M |
| 2024-11-13 | 108.26 | 108.19 | ↓$0.07 (-0.06%) | 107.40 | 111.39 | 3.82M |
| 2024-11-12 | 106.59 | 102.80 | ↓$3.79 (-3.56%) | 102.71 | 108.13 | 2.36M |
| 2024-11-11 | 104.68 | 110.49 | ↑$5.81 (5.55%) | 103.91 | 111.59 | 4.58M |
| 2024-11-08 | 98.78 | 100.84 | ↑$2.06 (2.09%) | 97.07 | 100.92 | 2.29M |
| 2024-11-07 | 97.40 | 99.93 | ↑$2.53 (2.60%) | 94.39 | 103.86 | 3.38M |
| 2024-11-06 | 96.00 | 96.58 | ↑$0.58 (0.60%) | 93.30 | 97.37 | 3.23M |
| 2024-11-05 | 100.04 | 99.78 | ↓$0.26 (-0.26%) | 98.30 | 100.44 | 1.55M |
| 2024-11-04 | 99.50 | 100.57 | ↑$1.07 (1.08%) | 98.82 | 102.60 | 2.34M |
| 2024-11-01 | 95.00 | 98.24 | ↑$3.24 (3.41%) | 94.38 | 99.40 | 2.43M |
| 2024-10-31 | 95.52 | 94.73 | ↓$0.79 (-0.83%) | 94.16 | 96.69 | 2.20M |
| 2024-10-30 | 96.41 | 95.52 | ↓$0.89 (-0.92%) | 95.40 | 99.00 | 1.32M |
| 2024-10-29 | 97.35 | 96.65 | ↓$0.70 (-0.72%) | 96.62 | 99.38 | 1.41M |
| 2024-10-28 | 93.90 | 98.14 | ↑$4.24 (4.52%) | 93.67 | 99.50 | 2.38M |
| 2024-10-25 | 95.24 | 93.51 | ↓$1.73 (-1.82%) | 93.07 | 96.20 | 2.05M |
| 2024-10-24 | 95.45 | 95.15 | ↓$0.30 (-0.31%) | 93.14 | 96.10 | 1.42M |
| 2024-10-23 | 95.04 | 93.96 | ↓$1.08 (-1.14%) | 93.44 | 96.31 | 1.96M |
| 2024-10-22 | 93.67 | 96.46 | ↑$2.79 (2.98%) | 92.94 | 96.88 | 2.36M |
| 2024-10-21 | 94.50 | 93.84 | ↓$0.66 (-0.70%) | 92.99 | 94.95 | 2.28M |
| 2024-10-18 | 96.71 | 95.14 | ↓$1.57 (-1.62%) | 94.45 | 97.64 | 2.08M |
| 2024-10-17 | 97.49 | 94.67 | ↓$2.82 (-2.89%) | 93.20 | 97.81 | 2.99M |
| 2024-10-16 | 97.84 | 98.25 | ↑$0.41 (0.42%) | 96.63 | 99.67 | 1.88M |
| 2024-10-15 | 97.60 | 95.74 | ↓$1.86 (-1.91%) | 95.57 | 100.08 | 2.65M |
| 2024-10-14 | 101.17 | 99.60 | ↓$1.57 (-1.55%) | 98.00 | 102.00 | 2.35M |
| 2024-10-11 | 100.65 | 102.02 | ↑$1.37 (1.36%) | 100.33 | 103.42 | 2.43M |
Create an account or log in to view more rows.
$ALB It's coming
load 'em up.
$ALB is being added
$ALB yeah we're going green today
$ALB I’m selling y’all have fun bag holding
$ALB holdddd it tight yall
$ALB Tomorrow
$ALB we need one good push to moon this.
$ALB gonna come down hard today
$ALB shorters eat my shit
$ALB we’re fucked tomorrow boys