Albemarle Corporation (ALB)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

202.67

-2.76

(-1.34%)

As of 03:08PM EST. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 28, 2022	204.83	205.43	197.07	202.67	202.67	574,848
Jan 27, 2022	212.83	214.89	203.22	205.43	205.43	942,500
Jan 26, 2022	211.55	214.65	202.56	205.62	205.62	1,082,600
Jan 25, 2022	208.11	210.84	204.14	206.01	206.01	1,231,900
Jan 24, 2022	205.96	212.78	197.14	211.92	211.92	1,995,000
Jan 21, 2022	214.04	219.49	207.74	212.75	212.75	1,345,200
Jan 20, 2022	220.69	227.27	214.80	217.15	217.15	1,190,800
Jan 19, 2022	227.82	229.19	219.58	219.69	219.69	705,600
Jan 18, 2022	230.97	232.27	224.32	226.30	226.30	773,900
Jan 14, 2022	232.00	235.88	228.93	233.67	233.67	557,100
Jan 13, 2022	242.96	246.79	234.52	235.23	235.23	610,700
Jan 12, 2022	245.00	248.00	239.57	241.07	241.07	1,143,300
Jan 11, 2022	227.66	240.90	227.15	240.17	240.17	987,000
Jan 10, 2022	231.00	233.00	220.08	226.97	226.97	1,105,400
Jan 07, 2022	234.01	238.87	231.73	236.02	236.02	795,700
Jan 06, 2022	234.00	235.67	227.17	233.38	233.38	1,002,400
Jan 05, 2022	240.00	247.43	235.38	235.64	235.64	1,072,100
Jan 04, 2022	239.02	247.95	238.47	242.58	242.58	1,142,500
Jan 03, 2022	236.73	239.05	229.40	236.67	236.67	1,130,500
Dec 31, 2021	234.01	237.13	233.47	233.77	233.77	380,300
Dec 30, 2021	231.00	237.22	231.00	234.35	234.35	610,200
Dec 29, 2021	231.50	232.91	227.07	232.53	232.53	573,800
Dec 28, 2021	236.11	236.71	231.02	232.80	232.80	704,600
Dec 27, 2021	229.54	233.34	227.50	233.10	233.10	593,400
Dec 23, 2021	225.69	229.48	223.17	227.90	227.90	810,000
Dec 22, 2021	224.00	228.93	223.42	225.23	225.23	779,100
Dec 21, 2021	222.42	225.00	219.77	224.15	224.15	805,800
Dec 20, 2021	220.11	223.17	215.68	218.13	218.13	1,703,200
Dec 17, 2021	227.07	232.52	222.26	229.87	229.87	2,350,400
Dec 16, 2021	242.69	243.00	228.40	230.92	230.92	1,470,100
Dec 16, 2021	0.39 Dividend
Dec 15, 2021	229.32	240.48	226.94	239.79	239.40	1,854,800
Dec 14, 2021	245.94	247.65	239.71	243.83	243.43	1,207,700
Dec 13, 2021	263.00	263.08	247.95	248.80	248.40	1,101,600
Dec 10, 2021	260.51	263.56	257.22	262.87	262.44	667,500
Dec 09, 2021	261.44	266.49	257.30	257.47	257.05	682,200
Dec 08, 2021	261.00	265.86	258.69	264.64	264.21	832,600
Dec 07, 2021	253.26	263.19	253.26	259.53	259.11	888,200
Dec 06, 2021	251.95	252.69	239.11	248.54	248.14	1,036,000
Dec 03, 2021	262.26	267.81	247.12	251.47	251.06	1,623,200
Dec 02, 2021	261.00	264.90	255.35	261.39	260.96	1,204,300
Dec 01, 2021	270.01	276.00	259.80	259.85	259.43	1,247,400
Nov 30, 2021	275.00	277.59	264.30	266.49	266.06	1,377,500
Nov 29, 2021	271.29	277.47	268.20	275.89	275.44	1,004,800
Nov 26, 2021	265.00	269.68	262.84	266.85	266.42	884,300
Nov 24, 2021	272.28	275.00	267.11	274.48	274.03	974,400
Nov 23, 2021	282.00	286.49	271.04	275.16	274.71	1,329,500
Nov 22, 2021	287.26	291.48	281.10	283.80	283.34	2,346,100
Nov 19, 2021	274.05	282.55	272.88	281.43	280.97	1,028,800
Nov 18, 2021	277.00	278.24	269.59	274.66	274.21	823,400
Nov 17, 2021	273.20	275.90	270.25	273.39	272.95	603,300
Nov 16, 2021	269.56	273.49	267.03	272.47	272.03	674,400
Nov 15, 2021	275.83	276.53	265.32	271.29	270.85	946,100
Nov 12, 2021	272.49	276.62	270.10	276.40	275.95	767,700
Nov 11, 2021	266.57	273.38	263.96	272.31	271.87	785,700
Nov 10, 2021	269.89	274.08	263.57	265.75	265.32	1,331,100
Nov 09, 2021	280.00	282.87	271.07	274.57	274.12	1,051,000
Nov 08, 2021	275.80	279.95	272.62	278.52	278.07	1,234,600
Nov 05, 2021	273.79	274.99	267.48	272.51	272.07	990,800
Nov 04, 2021	273.77	276.00	264.05	272.66	272.22	1,841,800
Nov 03, 2021	258.49	263.50	255.49	261.95	261.52	1,172,500
Nov 02, 2021	256.00	260.99	251.55	260.02	259.60	1,631,500
Nov 01, 2021	256.00	259.18	249.59	255.87	255.45	1,638,100
Oct 29, 2021	239.75	251.80	236.09	250.47	250.06	4,260,400
Oct 28, 2021	233.26	246.21	232.75	246.21	245.81	1,569,900
Oct 27, 2021	236.70	238.64	230.63	231.75	231.37	1,140,400
Oct 26, 2021	239.44	242.15	234.00	236.16	235.78	1,121,200
Oct 25, 2021	234.90	243.00	232.14	239.44	239.05	1,600,500
Oct 22, 2021	235.48	237.69	230.93	231.51	231.13	761,800
Oct 21, 2021	233.92	235.80	230.40	234.16	233.78	656,500
Oct 20, 2021	238.39	238.99	232.63	235.17	234.79	911,700
Oct 19, 2021	243.77	244.36	233.07	235.95	235.57	1,069,900
Oct 18, 2021	227.84	237.87	227.54	236.91	236.52	1,223,100
Oct 15, 2021	233.59	234.54	228.62	228.77	228.40	906,700
Oct 14, 2021	225.05	232.38	225.04	231.33	230.95	1,127,900
Oct 13, 2021	218.50	226.22	217.90	223.66	223.30	1,016,400
Oct 12, 2021	217.96	218.95	214.87	216.87	216.52	707,300
Oct 11, 2021	215.10	219.18	213.90	214.16	213.81	743,100
Oct 08, 2021	221.98	222.76	213.56	215.06	214.71	1,260,600
Oct 07, 2021	226.00	226.94	221.90	222.30	221.94	641,000
Oct 06, 2021	220.00	222.77	214.56	222.37	222.01	1,005,800
Oct 05, 2021	217.02	223.82	215.15	222.39	222.03	1,049,600
Oct 04, 2021	219.00	220.05	212.61	215.21	214.86	1,015,800
Oct 01, 2021	219.47	221.63	210.49	218.89	218.53	1,116,200
Sep 30, 2021	223.64	228.85	218.84	218.97	218.61	1,019,700
Sep 29, 2021	218.81	220.92	216.40	218.97	218.61	740,400
Sep 28, 2021	219.01	219.94	215.06	216.45	216.10	984,200
Sep 27, 2021	225.99	226.68	220.03	222.25	221.89	843,700
Sep 24, 2021	227.89	229.67	224.72	226.40	226.03	704,200
Sep 23, 2021	226.89	232.24	226.89	229.15	228.78	1,055,100
Sep 22, 2021	219.70	226.64	217.02	223.28	222.92	904,500
Sep 21, 2021	218.64	220.35	213.53	216.49	216.14	1,008,900
Sep 20, 2021	216.65	218.00	210.24	215.48	215.13	2,246,600
Sep 17, 2021	228.44	230.00	223.75	226.85	226.48	2,097,300
Sep 16, 2021	232.30	232.56	225.35	231.25	230.87	1,323,100
Sep 16, 2021	0.39 Dividend
Sep 15, 2021	230.56	236.60	230.41	233.98	233.21	1,469,300
Sep 14, 2021	232.20	235.00	228.74	230.47	229.71	1,322,400
Sep 13, 2021	242.93	243.25	222.45	229.13	228.38	2,522,900
Sep 10, 2021	249.84	253.10	240.97	241.17	240.38	1,533,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,379.89+53.38(+1.23%)

Dow 3034,404.88+244.10(+0.71%)

Nasdaq13,574.22+221.44(+1.66%)

Russell 20001,921.42-9.87(-0.51%)

Crude Oil87.02+0.41(+0.47%)

Gold1,787.70-7.30(-0.41%)

Albemarle Corporation (ALB)

S&P 500
4,379.89
+53.38(+1.23%)

Dow 30
34,404.88
+244.10(+0.71%)

Nasdaq
13,574.22
+221.44(+1.66%)

Russell 2000
1,921.42
-9.87(-0.51%)

Crude Oil
87.02
+0.41(+0.47%)

Gold
1,787.70
-7.30(-0.41%)