Albemarle Corp (ALB) Historical Stock Data
88.65 ↓0.27 (-0.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALB is down -0.33% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 87.87 | 88.65 | ↑$0.78 (0.89%) | 87.52 | 90.54 | 3.69M |
| 2024-12-19 | 91.50 | 88.92 | ↓$2.58 (-2.82%) | 88.74 | 93.84 | 2.36M |
| 2024-12-18 | 97.00 | 90.54 | ↓$6.46 (-6.66%) | 90.10 | 97.61 | 2.54M |
| 2024-12-17 | 98.79 | 97.55 | ↓$1.24 (-1.26%) | 96.42 | 100.31 | 1.76M |
| 2024-12-16 | 98.59 | 99.54 | ↑$0.95 (0.96%) | 97.56 | 100.91 | 1.63M |
| 2024-12-13 | 102.00 | 99.38 | ↓$2.62 (-2.57%) | 98.04 | 102.01 | 1.64M |
| 2024-12-12 | 103.61 | 103.30 | ↓$0.31 (-0.30%) | 102.20 | 104.53 | 1.14M |
| 2024-12-11 | 104.45 | 103.84 | ↓$0.61 (-0.58%) | 101.58 | 104.45 | 1.50M |
| 2024-12-10 | 108.50 | 103.98 | ↓$4.52 (-4.17%) | 103.50 | 109.17 | 1.54M |
| 2024-12-09 | 106.36 | 109.66 | ↑$3.30 (3.10%) | 106.08 | 113.91 | 2.66M |
| 2024-12-06 | 102.00 | 104.96 | ↑$2.96 (2.90%) | 101.82 | 105.20 | 1.56M |
| 2024-12-05 | 102.00 | 101.10 | ↓$0.90 (-0.88%) | 100.80 | 103.33 | 2.32M |
| 2024-12-04 | 108.95 | 102.61 | ↓$6.34 (-5.82%) | 101.11 | 109.14 | 2.53M |
| 2024-12-03 | 111.00 | 109.07 | ↓$1.93 (-1.74%) | 108.54 | 111.00 | 1.48M |
| 2024-12-02 | 107.70 | 111.30 | ↑$3.60 (3.34%) | 106.94 | 111.46 | 1.99M |
| 2024-11-29 | 107.02 | 107.70 | ↑$0.69 (0.64%) | 106.63 | 108.60 | 748.24K |
| 2024-11-27 | 107.70 | 107.98 | ↑$0.28 (0.26%) | 106.25 | 109.73 | 1.07M |
| 2024-11-26 | 108.51 | 106.79 | ↓$1.72 (-1.59%) | 106.37 | 109.65 | 1.97M |
| 2024-11-25 | 110.18 | 109.98 | ↓$0.20 (-0.18%) | 108.70 | 111.70 | 2.09M |
| 2024-11-22 | 106.89 | 108.38 | ↑$1.49 (1.39%) | 104.55 | 109.48 | 1.82M |
| 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 |
Create an account or log in to view more rows.
$ALB LETS GOOOOOOOO!!!!!!!
$ALB the market is selling off
$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