Albemarle Corp (ALB) Historical Stock Data
114.95 ↓0.33 (-0.28%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ALB is down -0.04% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 114.30 | 115.27 | ↑$0.97 (0.85%) | 112.18 | 115.73 | 2.24M |
| 2024-04-23 | 111.25 | 114.21 | ↑$2.96 (2.66%) | 110.28 | 115.93 | 1.73M |
| 2024-04-22 | 111.77 | 112.29 | ↑$0.52 (0.47%) | 108.30 | 113.78 | 2.28M |
| 2024-04-19 | 111.68 | 112.15 | ↑$0.47 (0.42%) | 111.27 | 114.75 | 1.98M |
| 2024-04-18 | 114.62 | 111.80 | ↓$2.82 (-2.46%) | 110.51 | 114.93 | 2.21M |
| 2024-04-17 | 115.35 | 114.39 | ↓$0.96 (-0.83%) | 114.33 | 117.91 | 2.08M |
| 2024-04-16 | 116.88 | 114.11 | ↓$2.77 (-2.37%) | 113.89 | 119.05 | 3.49M |
| 2024-04-15 | 123.66 | 120.50 | ↓$3.16 (-2.56%) | 119.90 | 124.74 | 1.94M |
| 2024-04-12 | 129.88 | 122.58 | ↓$7.30 (-5.62%) | 122.11 | 130.86 | 2.80M |
| 2024-04-11 | 129.29 | 130.31 | ↑$1.02 (0.79%) | 125.10 | 130.83 | 3.17M |
| 2024-04-10 | 129.35 | 127.65 | ↓$1.70 (-1.31%) | 125.41 | 131.74 | 3.61M |
| 2024-04-09 | 132.92 | 129.16 | ↓$3.76 (-2.83%) | 127.38 | 133.72 | 3M |
| 2024-04-08 | 125.19 | 131.69 | ↑$6.50 (5.19%) | 124.51 | 133.09 | 3.56M |
| 2024-04-05 | 120.24 | 123.45 | ↑$3.21 (2.67%) | 119.64 | 123.74 | 1.90M |
| 2024-04-04 | 130.41 | 121.12 | ↓$9.29 (-7.12%) | 120.92 | 131.01 | 3.03M |
| 2024-04-03 | 127.29 | 128.87 | ↑$1.58 (1.24%) | 125.40 | 129.99 | 1.95M |
| 2024-04-02 | 127.05 | 126.48 | ↓$0.57 (-0.45%) | 124.90 | 127.79 | 2.34M |
| 2024-04-01 | 132.00 | 129.18 | ↓$2.82 (-2.14%) | 126.88 | 132.80 | 2.09M |
| 2024-03-28 | 128.98 | 131.74 | ↑$2.76 (2.14%) | 127.27 | 132.42 | 3.99M |
| 2024-03-27 | 119.65 | 128.80 | ↑$9.15 (7.65%) | 119.64 | 129.02 | 4.72M |
| 2024-03-26 | 119.25 | 119.01 | ↓$0.24 (-0.20%) | 117.28 | 120.54 | 2.51M |
| 2024-03-25 | 120.58 | 118.35 | ↓$2.23 (-1.85%) | 118.25 | 122.23 | 2.13M |
| 2024-03-22 | 121.99 | 120.86 | ↓$1.13 (-0.93%) | 120.79 | 125.13 | 2.45M |
| 2024-03-21 | 125.85 | 124.86 | ↓$0.99 (-0.79%) | 124.12 | 127.57 | 2.35M |
| 2024-03-20 | 120.27 | 124.45 | ↑$4.18 (3.48%) | 119.50 | 126.73 | 2.53M |
| 2024-03-19 | 121.50 | 120.54 | ↓$0.96 (-0.79%) | 120.25 | 123.36 | 2.33M |
| 2024-03-18 | 123.73 | 124.58 | ↑$0.85 (0.69%) | 120.50 | 125.74 | 1.89M |
| 2024-03-15 | 119.00 | 122.14 | ↑$3.14 (2.64%) | 116.77 | 123.00 | 3.20M |
| 2024-03-14 | 122.50 | 119.89 | ↓$2.61 (-2.13%) | 119.13 | 123.25 | 3.01M |
| 2024-03-13 | 122.88 | 125.79 | ↑$2.91 (2.37%) | 122.22 | 126.90 | 2.18M |
Create an account or log in to view more rows.
$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
$ALB Take it Bears !
$ALB this board is on fire
$ALB Let it go...
$ALB go to the bathroom
come back to green! I like it!