Albemarle Corp (ALB) Historical Stock Data
76.90 ↓5.70 (-6.90%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ALB is down -0.22% a day on average. There have been 17 days where Albemarle Corp closed green and 13 days where ALB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 81.24 | 76.90 | ↓$4.34 (-5.34%) | 75.36 | 81.46 | 3.50M |
| 2024-09-05 | 84.82 | 82.60 | ↓$2.22 (-2.62%) | 82.51 | 85.21 | 1.42M |
| 2024-09-04 | 83.13 | 84.75 | ↑$1.62 (1.95%) | 83.13 | 87.19 | 2.16M |
| 2024-09-03 | 87.30 | 84.12 | ↓$3.18 (-3.64%) | 82.73 | 88.00 | 2.75M |
| 2024-08-30 | 93.00 | 90.25 | ↓$2.75 (-2.96%) | 89.53 | 94.69 | 2.06M |
| 2024-08-29 | 88.96 | 91.65 | ↑$2.69 (3.02%) | 86.79 | 93.00 | 1.87M |
| 2024-08-28 | 88.05 | 88.00 | ↓$0.05 (-0.06%) | 87.55 | 88.67 | 1.80M |
| 2024-08-27 | 88.98 | 88.98 | ↑$0.00 (0.00%) | 88.54 | 89.74 | 1.17M |
| 2024-08-26 | 91.26 | 88.94 | ↓$2.32 (-2.54%) | 88.38 | 91.68 | 2.02M |
| 2024-08-23 | 87.83 | 90.50 | ↑$2.67 (3.04%) | 87.00 | 90.83 | 2.20M |
| 2024-08-21 | 85.60 | 88.60 | ↑$3.00 (3.50%) | 84.91 | 88.85 | 3.29M |
| 2024-08-20 | 82.80 | 84.22 | ↑$1.42 (1.71%) | 82.60 | 85.85 | 3.46M |
| 2024-08-19 | 79.75 | 82.78 | ↑$3.03 (3.80%) | 79.24 | 83.37 | 2.95M |
| 2024-08-16 | 78.95 | 79.37 | ↑$0.42 (0.53%) | 77.49 | 79.88 | 2.92M |
| 2024-08-15 | 74.15 | 79.14 | ↑$4.99 (6.73%) | 73.59 | 79.31 | 6.10M |
| 2024-08-14 | 77.00 | 72.85 | ↓$4.15 (-5.39%) | 71.97 | 77.00 | 4.53M |
| 2024-08-13 | 76.90 | 77.22 | ↑$0.32 (0.42%) | 75.46 | 77.93 | 3.97M |
| 2024-08-12 | 81.58 | 76.00 | ↓$5.58 (-6.84%) | 74.82 | 81.66 | 4.59M |
| 2024-08-09 | 82.27 | 81.65 | ↓$0.62 (-0.75%) | 80.00 | 82.61 | 2.17M |
| 2024-08-08 | 80.00 | 81.83 | ↑$1.83 (2.29%) | 79.09 | 83.31 | 3.30M |
| 2024-08-07 | 82.24 | 79.06 | ↓$3.18 (-3.86%) | 79.00 | 84.47 | 3.37M |
| 2024-08-06 | 84.05 | 79.53 | ↓$4.52 (-5.38%) | 79.46 | 84.11 | 3.71M |
| 2024-08-05 | 80.30 | 83.52 | ↑$3.22 (4.01%) | 79.90 | 85.44 | 5.28M |
| 2024-08-02 | 88.79 | 86.99 | ↓$1.80 (-2.03%) | 82.25 | 88.79 | 5.81M |
| 2024-08-01 | 94.00 | 93.17 | ↓$0.83 (-0.88%) | 91.88 | 99.47 | 4.81M |
| 2024-07-31 | 91.92 | 93.67 | ↑$1.75 (1.90%) | 91.77 | 95.95 | 5.76M |
| 2024-07-30 | 91.03 | 92.51 | ↑$1.48 (1.63%) | 90.48 | 93.16 | 2.45M |
| 2024-07-29 | 91.41 | 91.67 | ↑$0.26 (0.28%) | 90.28 | 92.45 | 1.91M |
| 2024-07-26 | 92.54 | 92.80 | ↑$0.26 (0.28%) | 90.60 | 93.16 | 1.87M |
| 2024-07-25 | 90.55 | 91.00 | ↑$0.45 (0.50%) | 90.20 | 94.72 | 2.78M |
Create an account or log in to view more rows.
$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
$ALB we’re fucked tomorrow boys
$ALB taking off soon
$ALB let’s gooooo