Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	106.89	109.48	104.55	108.38	1,819,749	-0.60(-0.55%)
Nov 21, 2024	107.01	110.07	106.47	108.98	1,596,756	-0.57(-0.52%)
Nov 20, 2024	105.95	110.18	105.95	109.55	2,033,649	+3.10(+2.91%)
Nov 19, 2024	107.00	107.75	103.79	106.45	2,167,819	+2.42(+2.33%)
Nov 18, 2024	103.13	104.92	102.23	104.03	1,716,786	+0.50(+0.48%)
Nov 15, 2024	102.00	103.62	99.58	103.53	2,498,088	+1.43(+1.40%)
Nov 14, 2024	108.39	109.16	101.22	102.10	2,457,828	-6.09(-5.63%)
Nov 13, 2024	108.26	111.39	107.40	108.19	3,819,042	+5.39(+5.24%)
Nov 12, 2024	106.59	108.13	102.71	102.80	2,358,706	-7.69(-6.96%)
Nov 11, 2024	104.68	111.59	103.91	110.49	4,578,670	+9.65(+9.57%)
Nov 08, 2024	98.78	100.92	97.07	100.84	2,287,061	+0.91(+0.91%)
Nov 07, 2024	97.40	103.86	94.39	99.93	3,377,539	+3.35(+3.47%)
Nov 06, 2024	96.00	97.37	93.30	96.58	3,225,734	-3.20(-3.21%)
Nov 05, 2024	100.04	100.44	98.30	99.78	1,546,479	-0.79(-0.79%)
Nov 04, 2024	99.50	102.60	98.82	100.57	2,338,910	+2.33(+2.37%)
Nov 01, 2024	95.00	99.40	94.38	98.24	2,487,968	+3.51(+3.71%)
Oct 31, 2024	95.52	96.69	94.16	94.73	2,197,387	-0.79(-0.83%)
Oct 30, 2024	96.41	99.00	95.40	95.52	1,317,987	-1.13(-1.17%)
Oct 29, 2024	97.35	99.38	96.62	96.65	1,409,166	-1.49(-1.52%)
Oct 28, 2024	93.90	99.50	93.67	98.14	2,383,573	+4.63(+4.95%)
Oct 25, 2024	95.24	96.20	93.07	93.51	2,221,629	-1.64(-1.72%)
Oct 24, 2024	95.45	96.10	93.14	95.15	1,421,869	+1.19(+1.27%)
Oct 23, 2024	95.04	96.31	93.44	93.96	1,957,525	-2.50(-2.59%)
Oct 22, 2024	93.67	96.88	92.94	96.46	2,363,477	+2.62(+2.79%)
Oct 21, 2024	94.50	94.95	92.99	93.84	2,276,028	-1.30(-1.37%)
Oct 18, 2024	96.71	97.64	94.45	95.14	2,082,011	+0.47(+0.50%)
Oct 17, 2024	97.49	97.81	93.20	94.67	2,991,051	-3.58(-3.64%)
Oct 16, 2024	97.84	99.67	96.63	98.25	1,875,828	+2.51(+2.62%)
Oct 15, 2024	97.60	100.08	95.57	95.74	2,645,013	-3.86(-3.88%)
Oct 14, 2024	101.17	102.00	98.00	99.60	2,352,661	-2.42(-2.37%)
Oct 11, 2024	100.65	103.42	100.33	102.02	2,426,034	-0.94(-0.91%)
Oct 10, 2024	101.31	104.68	101.11	102.96	1,840,571	+1.04(+1.02%)
Oct 09, 2024	102.19	103.38	99.76	101.92	3,759,001	+1.66(+1.66%)
Oct 08, 2024	99.85	101.50	98.95	100.26	4,294,557	-4.21(-4.03%)
Oct 07, 2024	99.88	105.24	99.59	104.47	4,524,805	+2.38(+2.33%)
Oct 04, 2024	99.20	102.10	98.40	102.09	4,781,784	+7.78(+8.25%)
Oct 03, 2024	92.05	95.00	91.90	94.31	1,774,470	+0.24(+0.26%)
Oct 02, 2024	94.39	95.63	92.56	94.07	1,271,354	-0.25(-0.27%)
Oct 01, 2024	94.16	94.95	92.71	94.32	1,269,794	-0.39(-0.41%)
Sep 30, 2024	96.19	98.10	94.20	94.71	1,743,305	-1.34(-1.40%)
Sep 27, 2024	97.20	98.25	94.82	96.05	2,592,887	+0.88(+0.92%)
Sep 26, 2024	92.00	95.53	90.51	95.17	4,338,912	+8.59(+9.92%)
Sep 25, 2024	90.62	90.84	86.45	86.58	2,169,230	-3.88(-4.29%)
Sep 24, 2024	92.70	94.84	90.46	90.46	3,649,516	+1.75(+1.97%)
Sep 23, 2024	87.33	90.27	85.93	88.71	2,005,307	+2.68(+3.12%)
Sep 20, 2024	88.47	88.97	85.45	86.03	4,531,533	-3.30(-3.69%)
Sep 19, 2024	90.20	90.37	87.84	89.33	1,976,080	+2.74(+3.16%)
Sep 18, 2024	90.56	90.74	86.09	86.59	3,200,488	-3.23(-3.60%)
Sep 17, 2024	90.51	91.90	89.76	89.82	1,925,064	+0.47(+0.53%)
Sep 16, 2024	87.99	90.12	86.97	89.35	1,566,271	+1.91(+2.18%)
Sep 13, 2024	88.90	89.81	85.87	87.44	2,181,682	-0.66(-0.74%)
Sep 12, 2024	88.89	89.45	86.34	88.09	2,878,240	-0.80(-0.90%)
Sep 11, 2024	89.80	91.39	84.36	88.89	6,420,260	+10.63(+13.58%)
Sep 10, 2024	77.65	78.33	75.09	78.26	2,058,688	+0.21(+0.27%)
Sep 09, 2024	77.64	79.39	76.42	78.05	2,249,105	+1.50(+1.96%)
Sep 06, 2024	80.87	81.08	75.02	76.55	3,511,958	-5.67(-6.90%)
Sep 05, 2024	84.43	84.82	82.13	82.22	1,427,577	-2.14(-2.54%)
Sep 04, 2024	82.75	86.79	82.75	84.36	2,166,565	+0.63(+0.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Albemarle Corp (NY: ALB )

Historical Prices

Sections

Services

Contact Information

Follow Us