Albemarle Corporation (ALB)
NYSE: ALB · Real-Time Price · USD
109.55
+3.10 (2.91%)
At close: Nov 20, 2024, 4:00 PM
108.92
-0.63 (-0.58%)
After-hours: Nov 20, 2024, 7:49 PM EST

Albemarle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024105.95110.18105.95109.55109.552.91%2,033,799
Nov 19, 2024107.00107.75103.79106.45106.452.33%2,168,932
Nov 18, 2024103.13104.92102.23104.03104.030.48%1,698,893
Nov 15, 2024102.00103.6399.58103.53103.531.40%2,498,086
Nov 14, 2024108.39109.16101.22102.10102.10-5.63%2,458,255
Nov 13, 2024108.26111.39107.40108.19108.195.24%3,822,242
Nov 12, 2024106.59108.13102.71102.80102.80-6.96%2,359,369
Nov 11, 2024104.68111.59103.91110.49110.499.57%4,581,900
Nov 8, 202498.78100.9297.07100.84100.840.91%2,287,059
Nov 7, 202497.40103.8694.3999.9399.933.47%3,377,669
Nov 6, 202496.0097.3793.3096.5896.58-3.21%3,228,346
Nov 5, 2024100.04100.4498.3099.7899.78-0.79%1,548,494
Nov 4, 202499.50102.6098.82100.57100.572.37%2,339,601
Nov 1, 202495.0099.4094.3898.2498.243.71%2,431,111
Oct 31, 202495.5296.6994.1694.7394.73-0.83%2,197,640
Oct 30, 202496.4199.0095.4095.5295.52-1.17%1,318,213
Oct 29, 202497.3599.3896.6296.6596.65-1.52%1,409,478
Oct 28, 202493.9099.5093.6798.1498.144.95%2,383,604
Oct 25, 202495.2496.2093.0793.5193.51-1.72%2,046,350
Oct 24, 202495.4596.1093.1495.1595.151.27%1,422,060
Oct 23, 202495.0496.3193.4493.9693.96-2.59%1,958,742
Oct 22, 202493.6796.8892.9496.4696.462.79%2,363,602
Oct 21, 202494.5094.9592.9993.8493.84-1.37%2,276,748
Oct 18, 202496.7197.6494.4595.1495.140.50%2,082,010
Oct 17, 202497.4997.8193.2094.6794.67-3.64%2,992,341
Oct 16, 202497.8499.6796.6398.2598.252.62%1,875,877
Oct 15, 202497.60100.0895.5795.7495.74-3.88%2,645,413
Oct 14, 2024101.17102.0098.0099.6099.60-2.37%2,352,781
Oct 11, 2024100.65103.42100.33102.02102.02-0.91%2,426,032
Oct 10, 2024101.31104.68101.11102.96102.961.02%1,840,659
Oct 9, 2024102.19103.3899.76101.92101.921.66%3,759,134
Oct 8, 202499.85101.5098.95100.26100.26-4.03%4,294,959
Oct 7, 202499.88105.2499.59104.47104.472.33%4,527,155
Oct 4, 202499.20102.1098.40102.09102.098.25%4,790,855
Oct 3, 202492.0595.0091.9094.3194.310.26%1,785,640
Oct 2, 202494.3995.6392.5694.0794.07-0.27%1,271,390
Oct 1, 202494.1694.9592.7194.3294.32-0.41%1,269,896
Sep 30, 202496.1998.1094.2094.7194.71-1.40%1,743,351
Sep 27, 202497.2098.2594.8296.0596.050.92%2,592,845
Sep 26, 202492.0095.5390.5195.1795.179.92%4,339,616
Sep 25, 202490.6290.8486.4586.5886.58-4.29%2,170,517
Sep 24, 202492.7094.8590.4690.4690.461.97%3,650,486
Sep 23, 202487.3390.2785.9388.7188.713.12%2,005,311
Sep 20, 202488.4788.9785.4586.0386.03-3.69%4,531,530
Sep 19, 202490.2090.3787.8489.3389.333.16%1,976,211
Sep 18, 202490.5690.7486.1086.5986.59-3.60%3,200,630
Sep 17, 202490.5191.9089.7689.8289.820.53%1,925,607
Sep 16, 202487.9990.1286.9789.3589.352.18%1,566,367
Sep 13, 202488.9089.8185.8787.4487.44-1.20%2,181,681
Sep 12, 202489.3089.8786.7488.5088.09-0.90%2,865,108
Sep 11, 202490.2191.8184.7589.3088.8913.58%6,391,826
Sep 10, 202478.0178.6975.4478.6278.260.27%2,058,255
Sep 9, 202478.0079.7676.7778.4178.051.96%2,238,826
Sep 6, 202481.2481.4675.3676.9076.55-6.90%3,495,879
Sep 5, 202484.8285.2182.5182.6082.22-2.54%1,421,643
Sep 4, 202483.1387.1983.1384.7584.360.75%2,147,389
Sep 3, 202487.3088.0082.7384.1283.73-6.79%2,748,059
Aug 30, 202493.0094.6989.5390.2589.83-1.53%2,063,275
Aug 29, 202488.9693.0086.7991.6591.234.15%1,875,089
Aug 28, 202488.0588.6787.5588.0087.59-1.10%1,802,066
Aug 27, 202488.9889.7488.5488.9888.570.04%1,165,672
Aug 26, 202491.2691.6888.3888.9488.53-1.72%2,020,231
Aug 23, 202487.8390.8387.0090.5090.084.17%2,203,776
Aug 22, 202487.8987.8985.5986.8886.48-1.94%2,588,302
Aug 21, 202485.6088.8584.9188.6088.195.20%3,287,691
Aug 20, 202482.8085.8582.6084.2283.831.74%3,463,446
Aug 19, 202479.7583.3779.2482.7882.404.30%2,947,299
Aug 16, 202478.9579.8877.4979.3779.000.29%2,921,334
Aug 15, 202474.1579.3173.5979.1478.788.63%6,098,796
Aug 14, 202477.0077.0071.9772.8572.51-5.66%4,528,414
Aug 13, 202476.9077.9375.4677.2276.861.61%3,969,296
Aug 12, 202481.5881.6674.8276.0075.65-6.92%4,590,155
Aug 9, 202482.2782.6180.0081.6581.27-0.22%2,165,826
Aug 8, 202480.0083.3179.0981.8381.453.50%3,296,771
Aug 7, 202482.2484.4779.0079.0678.70-0.59%3,367,683
Aug 6, 202484.0584.1179.4679.5379.16-4.78%3,707,779
Aug 5, 202480.3085.4479.9083.5283.14-3.99%5,285,403
Aug 2, 202488.7988.7982.2586.9986.59-6.63%5,807,206
Aug 1, 202494.0099.4791.8893.1792.74-0.53%4,807,484
Jul 31, 202491.9295.9591.7793.6793.241.25%5,756,957
Jul 30, 202491.0393.1690.4892.5192.080.92%2,449,371
Jul 29, 202491.4192.4590.2891.6791.25-1.22%1,915,077
Jul 26, 202492.5493.1690.6092.8092.371.98%1,868,593
Jul 25, 202490.5594.7290.2091.0090.580.13%2,776,553
Jul 24, 202491.0093.1790.7590.8890.46-0.66%2,100,614
Jul 23, 202492.3893.0491.0691.4891.06-2.23%1,896,476
Jul 22, 202493.1393.9991.4093.5793.141.61%2,075,715
Jul 19, 202492.7492.9390.0292.0991.67-1.83%2,235,708
Jul 18, 202494.6198.2293.4593.8193.38-1.34%2,324,922
Jul 17, 202497.3199.2692.6595.0894.64-2.69%2,469,028
Jul 16, 202495.3698.0994.2797.7197.262.32%2,586,747
Jul 15, 202493.6096.9593.1295.4995.05-2.43%2,640,030
Jul 12, 202498.9899.7096.8397.8797.42-0.08%1,968,423
Jul 11, 202498.36100.2096.9197.9597.501.08%2,708,662
Jul 10, 202491.0497.3090.7596.9096.457.11%4,153,877
Jul 9, 202496.8598.0290.3290.4790.05-8.75%6,427,701
Jul 8, 202499.15101.6599.1199.1598.690.81%2,194,027
Jul 5, 202498.78100.3497.1198.3597.90-1.74%2,229,817
Jul 3, 202498.10101.3897.00100.0999.633.12%2,309,128
Jul 2, 202498.81102.5696.0097.0696.61-0.36%4,115,185