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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 105.95 | 110.18 | 105.95 | 109.55 | 109.55 | 2.91% | 2,033,799 |
Nov 19, 2024 | 107.00 | 107.75 | 103.79 | 106.45 | 106.45 | 2.33% | 2,168,932 |
Nov 18, 2024 | 103.13 | 104.92 | 102.23 | 104.03 | 104.03 | 0.48% | 1,698,893 |
Nov 15, 2024 | 102.00 | 103.63 | 99.58 | 103.53 | 103.53 | 1.40% | 2,498,086 |
Nov 14, 2024 | 108.39 | 109.16 | 101.22 | 102.10 | 102.10 | -5.63% | 2,458,255 |
Nov 13, 2024 | 108.26 | 111.39 | 107.40 | 108.19 | 108.19 | 5.24% | 3,822,242 |
Nov 12, 2024 | 106.59 | 108.13 | 102.71 | 102.80 | 102.80 | -6.96% | 2,359,369 |
Nov 11, 2024 | 104.68 | 111.59 | 103.91 | 110.49 | 110.49 | 9.57% | 4,581,900 |
Nov 8, 2024 | 98.78 | 100.92 | 97.07 | 100.84 | 100.84 | 0.91% | 2,287,059 |
Nov 7, 2024 | 97.40 | 103.86 | 94.39 | 99.93 | 99.93 | 3.47% | 3,377,669 |
Nov 6, 2024 | 96.00 | 97.37 | 93.30 | 96.58 | 96.58 | -3.21% | 3,228,346 |
Nov 5, 2024 | 100.04 | 100.44 | 98.30 | 99.78 | 99.78 | -0.79% | 1,548,494 |
Nov 4, 2024 | 99.50 | 102.60 | 98.82 | 100.57 | 100.57 | 2.37% | 2,339,601 |
Nov 1, 2024 | 95.00 | 99.40 | 94.38 | 98.24 | 98.24 | 3.71% | 2,431,111 |
Oct 31, 2024 | 95.52 | 96.69 | 94.16 | 94.73 | 94.73 | -0.83% | 2,197,640 |
Oct 30, 2024 | 96.41 | 99.00 | 95.40 | 95.52 | 95.52 | -1.17% | 1,318,213 |
Oct 29, 2024 | 97.35 | 99.38 | 96.62 | 96.65 | 96.65 | -1.52% | 1,409,478 |
Oct 28, 2024 | 93.90 | 99.50 | 93.67 | 98.14 | 98.14 | 4.95% | 2,383,604 |
Oct 25, 2024 | 95.24 | 96.20 | 93.07 | 93.51 | 93.51 | -1.72% | 2,046,350 |
Oct 24, 2024 | 95.45 | 96.10 | 93.14 | 95.15 | 95.15 | 1.27% | 1,422,060 |
Oct 23, 2024 | 95.04 | 96.31 | 93.44 | 93.96 | 93.96 | -2.59% | 1,958,742 |
Oct 22, 2024 | 93.67 | 96.88 | 92.94 | 96.46 | 96.46 | 2.79% | 2,363,602 |
Oct 21, 2024 | 94.50 | 94.95 | 92.99 | 93.84 | 93.84 | -1.37% | 2,276,748 |
Oct 18, 2024 | 96.71 | 97.64 | 94.45 | 95.14 | 95.14 | 0.50% | 2,082,010 |
Oct 17, 2024 | 97.49 | 97.81 | 93.20 | 94.67 | 94.67 | -3.64% | 2,992,341 |
Oct 16, 2024 | 97.84 | 99.67 | 96.63 | 98.25 | 98.25 | 2.62% | 1,875,877 |
Oct 15, 2024 | 97.60 | 100.08 | 95.57 | 95.74 | 95.74 | -3.88% | 2,645,413 |
Oct 14, 2024 | 101.17 | 102.00 | 98.00 | 99.60 | 99.60 | -2.37% | 2,352,781 |
Oct 11, 2024 | 100.65 | 103.42 | 100.33 | 102.02 | 102.02 | -0.91% | 2,426,032 |
Oct 10, 2024 | 101.31 | 104.68 | 101.11 | 102.96 | 102.96 | 1.02% | 1,840,659 |
Oct 9, 2024 | 102.19 | 103.38 | 99.76 | 101.92 | 101.92 | 1.66% | 3,759,134 |
Oct 8, 2024 | 99.85 | 101.50 | 98.95 | 100.26 | 100.26 | -4.03% | 4,294,959 |
Oct 7, 2024 | 99.88 | 105.24 | 99.59 | 104.47 | 104.47 | 2.33% | 4,527,155 |
Oct 4, 2024 | 99.20 | 102.10 | 98.40 | 102.09 | 102.09 | 8.25% | 4,790,855 |
Oct 3, 2024 | 92.05 | 95.00 | 91.90 | 94.31 | 94.31 | 0.26% | 1,785,640 |
Oct 2, 2024 | 94.39 | 95.63 | 92.56 | 94.07 | 94.07 | -0.27% | 1,271,390 |
Oct 1, 2024 | 94.16 | 94.95 | 92.71 | 94.32 | 94.32 | -0.41% | 1,269,896 |
Sep 30, 2024 | 96.19 | 98.10 | 94.20 | 94.71 | 94.71 | -1.40% | 1,743,351 |
Sep 27, 2024 | 97.20 | 98.25 | 94.82 | 96.05 | 96.05 | 0.92% | 2,592,845 |
Sep 26, 2024 | 92.00 | 95.53 | 90.51 | 95.17 | 95.17 | 9.92% | 4,339,616 |
Sep 25, 2024 | 90.62 | 90.84 | 86.45 | 86.58 | 86.58 | -4.29% | 2,170,517 |
Sep 24, 2024 | 92.70 | 94.85 | 90.46 | 90.46 | 90.46 | 1.97% | 3,650,486 |
Sep 23, 2024 | 87.33 | 90.27 | 85.93 | 88.71 | 88.71 | 3.12% | 2,005,311 |
Sep 20, 2024 | 88.47 | 88.97 | 85.45 | 86.03 | 86.03 | -3.69% | 4,531,530 |
Sep 19, 2024 | 90.20 | 90.37 | 87.84 | 89.33 | 89.33 | 3.16% | 1,976,211 |
Sep 18, 2024 | 90.56 | 90.74 | 86.10 | 86.59 | 86.59 | -3.60% | 3,200,630 |
Sep 17, 2024 | 90.51 | 91.90 | 89.76 | 89.82 | 89.82 | 0.53% | 1,925,607 |
Sep 16, 2024 | 87.99 | 90.12 | 86.97 | 89.35 | 89.35 | 2.18% | 1,566,367 |
Sep 13, 2024 | 88.90 | 89.81 | 85.87 | 87.44 | 87.44 | -1.20% | 2,181,681 |
Sep 12, 2024 | 89.30 | 89.87 | 86.74 | 88.50 | 88.09 | -0.90% | 2,865,108 |
Sep 11, 2024 | 90.21 | 91.81 | 84.75 | 89.30 | 88.89 | 13.58% | 6,391,826 |
Sep 10, 2024 | 78.01 | 78.69 | 75.44 | 78.62 | 78.26 | 0.27% | 2,058,255 |
Sep 9, 2024 | 78.00 | 79.76 | 76.77 | 78.41 | 78.05 | 1.96% | 2,238,826 |
Sep 6, 2024 | 81.24 | 81.46 | 75.36 | 76.90 | 76.55 | -6.90% | 3,495,879 |
Sep 5, 2024 | 84.82 | 85.21 | 82.51 | 82.60 | 82.22 | -2.54% | 1,421,643 |
Sep 4, 2024 | 83.13 | 87.19 | 83.13 | 84.75 | 84.36 | 0.75% | 2,147,389 |
Sep 3, 2024 | 87.30 | 88.00 | 82.73 | 84.12 | 83.73 | -6.79% | 2,748,059 |
Aug 30, 2024 | 93.00 | 94.69 | 89.53 | 90.25 | 89.83 | -1.53% | 2,063,275 |
Aug 29, 2024 | 88.96 | 93.00 | 86.79 | 91.65 | 91.23 | 4.15% | 1,875,089 |
Aug 28, 2024 | 88.05 | 88.67 | 87.55 | 88.00 | 87.59 | -1.10% | 1,802,066 |
Aug 27, 2024 | 88.98 | 89.74 | 88.54 | 88.98 | 88.57 | 0.04% | 1,165,672 |
Aug 26, 2024 | 91.26 | 91.68 | 88.38 | 88.94 | 88.53 | -1.72% | 2,020,231 |
Aug 23, 2024 | 87.83 | 90.83 | 87.00 | 90.50 | 90.08 | 4.17% | 2,203,776 |
Aug 22, 2024 | 87.89 | 87.89 | 85.59 | 86.88 | 86.48 | -1.94% | 2,588,302 |
Aug 21, 2024 | 85.60 | 88.85 | 84.91 | 88.60 | 88.19 | 5.20% | 3,287,691 |
Aug 20, 2024 | 82.80 | 85.85 | 82.60 | 84.22 | 83.83 | 1.74% | 3,463,446 |
Aug 19, 2024 | 79.75 | 83.37 | 79.24 | 82.78 | 82.40 | 4.30% | 2,947,299 |
Aug 16, 2024 | 78.95 | 79.88 | 77.49 | 79.37 | 79.00 | 0.29% | 2,921,334 |
Aug 15, 2024 | 74.15 | 79.31 | 73.59 | 79.14 | 78.78 | 8.63% | 6,098,796 |
Aug 14, 2024 | 77.00 | 77.00 | 71.97 | 72.85 | 72.51 | -5.66% | 4,528,414 |
Aug 13, 2024 | 76.90 | 77.93 | 75.46 | 77.22 | 76.86 | 1.61% | 3,969,296 |
Aug 12, 2024 | 81.58 | 81.66 | 74.82 | 76.00 | 75.65 | -6.92% | 4,590,155 |
Aug 9, 2024 | 82.27 | 82.61 | 80.00 | 81.65 | 81.27 | -0.22% | 2,165,826 |
Aug 8, 2024 | 80.00 | 83.31 | 79.09 | 81.83 | 81.45 | 3.50% | 3,296,771 |
Aug 7, 2024 | 82.24 | 84.47 | 79.00 | 79.06 | 78.70 | -0.59% | 3,367,683 |
Aug 6, 2024 | 84.05 | 84.11 | 79.46 | 79.53 | 79.16 | -4.78% | 3,707,779 |
Aug 5, 2024 | 80.30 | 85.44 | 79.90 | 83.52 | 83.14 | -3.99% | 5,285,403 |
Aug 2, 2024 | 88.79 | 88.79 | 82.25 | 86.99 | 86.59 | -6.63% | 5,807,206 |
Aug 1, 2024 | 94.00 | 99.47 | 91.88 | 93.17 | 92.74 | -0.53% | 4,807,484 |
Jul 31, 2024 | 91.92 | 95.95 | 91.77 | 93.67 | 93.24 | 1.25% | 5,756,957 |
Jul 30, 2024 | 91.03 | 93.16 | 90.48 | 92.51 | 92.08 | 0.92% | 2,449,371 |
Jul 29, 2024 | 91.41 | 92.45 | 90.28 | 91.67 | 91.25 | -1.22% | 1,915,077 |
Jul 26, 2024 | 92.54 | 93.16 | 90.60 | 92.80 | 92.37 | 1.98% | 1,868,593 |
Jul 25, 2024 | 90.55 | 94.72 | 90.20 | 91.00 | 90.58 | 0.13% | 2,776,553 |
Jul 24, 2024 | 91.00 | 93.17 | 90.75 | 90.88 | 90.46 | -0.66% | 2,100,614 |
Jul 23, 2024 | 92.38 | 93.04 | 91.06 | 91.48 | 91.06 | -2.23% | 1,896,476 |
Jul 22, 2024 | 93.13 | 93.99 | 91.40 | 93.57 | 93.14 | 1.61% | 2,075,715 |
Jul 19, 2024 | 92.74 | 92.93 | 90.02 | 92.09 | 91.67 | -1.83% | 2,235,708 |
Jul 18, 2024 | 94.61 | 98.22 | 93.45 | 93.81 | 93.38 | -1.34% | 2,324,922 |
Jul 17, 2024 | 97.31 | 99.26 | 92.65 | 95.08 | 94.64 | -2.69% | 2,469,028 |
Jul 16, 2024 | 95.36 | 98.09 | 94.27 | 97.71 | 97.26 | 2.32% | 2,586,747 |
Jul 15, 2024 | 93.60 | 96.95 | 93.12 | 95.49 | 95.05 | -2.43% | 2,640,030 |
Jul 12, 2024 | 98.98 | 99.70 | 96.83 | 97.87 | 97.42 | -0.08% | 1,968,423 |
Jul 11, 2024 | 98.36 | 100.20 | 96.91 | 97.95 | 97.50 | 1.08% | 2,708,662 |
Jul 10, 2024 | 91.04 | 97.30 | 90.75 | 96.90 | 96.45 | 7.11% | 4,153,877 |
Jul 9, 2024 | 96.85 | 98.02 | 90.32 | 90.47 | 90.05 | -8.75% | 6,427,701 |
Jul 8, 2024 | 99.15 | 101.65 | 99.11 | 99.15 | 98.69 | 0.81% | 2,194,027 |
Jul 5, 2024 | 98.78 | 100.34 | 97.11 | 98.35 | 97.90 | -1.74% | 2,229,817 |
Jul 3, 2024 | 98.10 | 101.38 | 97.00 | 100.09 | 99.63 | 3.12% | 2,309,128 |
Jul 2, 2024 | 98.81 | 102.56 | 96.00 | 97.06 | 96.61 | -0.36% | 4,115,185 |