Albemarle Corp (ALB) Historical Stock Data
58.55 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALB is down -0.15% a day on average. There have been 15 days where Albemarle Corp closed green and 15 days where ALB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 58.84 | 59.46 | ↑$0.62 (1.05%) | 58.66 | 59.96 | 2.82M |
| 2025-04-28 | 57.88 | 58.55 | ↑$0.67 (1.16%) | 57.43 | 60.31 | 2.25M |
| 2025-04-25 | 57.39 | 57.73 | ↑$0.34 (0.59%) | 56.65 | 58.25 | 3.06M |
| 2025-04-24 | 55.95 | 58.17 | ↑$2.22 (3.97%) | 55.95 | 58.46 | 2.27M |
| 2025-04-23 | 57.37 | 55.64 | ↓$1.73 (-3.02%) | 55.37 | 59.93 | 2.91M |
| 2025-04-22 | 53.71 | 54.77 | ↑$1.06 (1.97%) | 53.34 | 56.00 | 2.44M |
| 2025-04-21 | 52.50 | 53.02 | ↑$0.52 (0.99%) | 50.85 | 53.21 | 3.11M |
| 2025-04-17 | 53.29 | 52.91 | ↓$0.38 (-0.71%) | 51.92 | 53.87 | 3.12M |
| 2025-04-16 | 53.05 | 52.57 | ↓$0.48 (-0.90%) | 51.46 | 54.84 | 4.28M |
| 2025-04-15 | 56.00 | 54.01 | ↓$1.99 (-3.55%) | 53.65 | 57.64 | 4.05M |
| 2025-04-14 | 57.95 | 57.39 | ↓$0.56 (-0.97%) | 56.07 | 59.24 | 2.75M |
| 2025-04-11 | 54.55 | 56.67 | ↑$2.12 (3.89%) | 52.78 | 56.95 | 3.36M |
| 2025-04-10 | 57.11 | 54.71 | ↓$2.40 (-4.20%) | 53.55 | 57.50 | 5.66M |
| 2025-04-09 | 50.67 | 60.47 | ↑$9.80 (19.34%) | 50.24 | 62.09 | 9.38M |
| 2025-04-08 | 60.12 | 50.76 | ↓$9.36 (-15.57%) | 49.43 | 60.28 | 7.92M |
| 2025-04-07 | 56.91 | 58.10 | ↑$1.19 (2.09%) | 55.50 | 64.30 | 7.45M |
| 2025-04-04 | 63.24 | 58.51 | ↓$4.73 (-7.48%) | 57.53 | 64.98 | 6.14M |
| 2025-04-03 | 69.23 | 66.50 | ↓$2.73 (-3.94%) | 66.15 | 69.76 | 3.72M |
| 2025-04-02 | 70.70 | 72.25 | ↑$1.55 (2.19%) | 70.33 | 73.64 | 1.83M |
| 2025-04-01 | 71.73 | 71.82 | ↑$0.09 (0.13%) | 69.95 | 72.54 | 2.01M |
| 2025-03-31 | 70.51 | 72.02 | ↑$1.51 (2.14%) | 69.90 | 72.80 | 1.90M |
| 2025-03-28 | 74.16 | 72.19 | ↓$1.97 (-2.66%) | 71.46 | 74.96 | 1.99M |
| 2025-03-27 | 74.58 | 74.75 | ↑$0.17 (0.23%) | 73.12 | 75.34 | 1.89M |
| 2025-03-26 | 77.68 | 75.72 | ↓$1.96 (-2.52%) | 74.26 | 78.31 | 1.31M |
| 2025-03-25 | 77.86 | 77.67 | ↓$0.19 (-0.24%) | 77.15 | 79.93 | 1.49M |
| 2025-03-24 | 78.22 | 77.55 | ↓$0.67 (-0.86%) | 77.22 | 79.37 | 1.74M |
| 2025-03-21 | 75.76 | 77.56 | ↑$1.80 (2.38%) | 75.13 | 77.74 | 4.48M |
| 2025-03-20 | 77.41 | 77.03 | ↓$0.38 (-0.49%) | 76.30 | 78.52 | 2.01M |
| 2025-03-19 | 78.62 | 79.49 | ↑$0.87 (1.11%) | 78.30 | 80.15 | 1.98M |
| 2025-03-18 | 79.00 | 78.50 | ↓$0.50 (-0.63%) | 77.41 | 79.37 | 1.93M |
Create an account or log in to view more rows.
$ALB buy buy buy!!
$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.