Albemarle Corporation (ALB)
NYSE: ALB · Real-Time Price · USD
95.17
+8.59 (9.92%)
At close: Sep 26, 2024, 4:00 PM
95.00
-0.17 (-0.18%)
After-hours: Sep 26, 2024, 6:14 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 92.00 | 95.53 | 90.51 | 95.17 | 95.17 | 9.92% | 4,276,369 |
| 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 |
| Jul 1, 2024 | 95.25 | 97.44 | 94.82 | 97.41 | 96.96 | 1.98% | 2,451,651 |
| Jun 28, 2024 | 96.50 | 96.60 | 93.54 | 95.52 | 95.08 | -0.78% | 4,489,171 |
| Jun 27, 2024 | 98.48 | 99.10 | 94.88 | 96.27 | 95.83 | -4.00% | 4,049,923 |
| Jun 26, 2024 | 95.52 | 100.63 | 95.03 | 100.28 | 99.82 | 8.10% | 4,847,629 |
| Jun 25, 2024 | 95.20 | 96.11 | 92.61 | 92.77 | 92.34 | -3.77% | 3,220,878 |
| Jun 24, 2024 | 93.55 | 96.53 | 93.19 | 96.40 | 95.96 | 1.84% | 3,280,617 |
| Jun 21, 2024 | 93.00 | 96.00 | 92.29 | 94.66 | 94.22 | 0.93% | 5,567,445 |
| Jun 20, 2024 | 97.70 | 97.99 | 93.73 | 93.79 | 93.36 | -5.78% | 5,663,792 |
| Jun 18, 2024 | 100.36 | 102.50 | 98.70 | 99.54 | 99.08 | -1.08% | 3,526,940 |
| Jun 17, 2024 | 102.74 | 104.16 | 98.95 | 100.63 | 100.17 | -2.78% | 4,291,355 |
| Jun 14, 2024 | 107.10 | 108.59 | 103.32 | 103.51 | 103.03 | -4.36% | 3,910,603 |
| Jun 13, 2024 | 111.60 | 113.29 | 107.67 | 108.23 | 107.32 | -3.92% | 4,262,418 |
| Jun 12, 2024 | 117.00 | 118.80 | 111.78 | 112.65 | 111.70 | -1.16% | 2,723,614 |
| Jun 11, 2024 | 113.54 | 114.16 | 112.14 | 113.97 | 113.01 | -0.08% | 1,957,089 |
| Jun 10, 2024 | 114.00 | 114.89 | 112.42 | 114.06 | 113.10 | -0.77% | 1,701,685 |
| Jun 7, 2024 | 116.78 | 117.56 | 114.23 | 114.94 | 113.97 | -2.74% | 2,056,806 |
| Jun 6, 2024 | 117.00 | 118.52 | 114.43 | 118.18 | 117.18 | -0.40% | 3,002,649 |
| Jun 5, 2024 | 119.06 | 120.28 | 117.48 | 118.65 | 117.65 | 0.29% | 1,645,837 |
| Jun 4, 2024 | 119.75 | 120.63 | 118.04 | 118.31 | 117.31 | -2.13% | 2,119,612 |
| Jun 3, 2024 | 124.84 | 124.84 | 119.79 | 120.89 | 119.87 | -1.39% | 2,123,759 |
| May 31, 2024 | 124.19 | 125.30 | 120.21 | 122.59 | 121.56 | -0.96% | 3,525,435 |
| May 30, 2024 | 123.57 | 125.94 | 123.32 | 123.78 | 122.74 | 0.28% | 1,557,753 |
| May 29, 2024 | 124.71 | 126.36 | 123.41 | 123.44 | 122.40 | -3.38% | 1,765,868 |
| May 28, 2024 | 128.28 | 129.50 | 125.90 | 127.76 | 126.68 | 0.13% | 2,105,265 |
| May 24, 2024 | 123.96 | 127.70 | 123.64 | 127.59 | 126.51 | 3.77% | 1,445,741 |
| May 23, 2024 | 126.76 | 126.76 | 122.67 | 122.95 | 121.91 | -2.79% | 1,754,358 |
| May 22, 2024 | 124.00 | 128.35 | 122.80 | 126.48 | 125.41 | -0.13% | 2,423,548 |
| May 21, 2024 | 128.83 | 130.80 | 126.64 | 126.64 | 125.57 | -2.70% | 1,655,269 |
| May 20, 2024 | 131.00 | 131.00 | 126.30 | 130.15 | 129.05 | -0.74% | 2,202,923 |
| May 17, 2024 | 129.67 | 134.75 | 129.25 | 131.12 | 130.01 | 1.49% | 2,283,339 |
| May 16, 2024 | 128.61 | 130.44 | 126.75 | 129.19 | 128.10 | 1.27% | 1,743,633 |
| May 15, 2024 | 137.26 | 137.50 | 126.65 | 127.57 | 126.49 | -5.82% | 3,929,707 |
| May 14, 2024 | 133.00 | 137.00 | 132.87 | 135.46 | 134.32 | 3.00% | 2,161,769 |
| May 13, 2024 | 131.11 | 134.29 | 130.47 | 131.51 | 130.40 | 1.46% | 1,562,712 |
| May 10, 2024 | 133.90 | 133.90 | 129.06 | 129.62 | 128.53 | -2.94% | 1,920,618 |
| May 9, 2024 | 131.21 | 133.89 | 129.50 | 133.55 | 132.42 | 2.37% | 1,963,887 |
| May 8, 2024 | 128.11 | 130.88 | 126.80 | 130.46 | 129.36 | -0.83% | 1,810,647 |
| May 7, 2024 | 130.35 | 135.75 | 130.01 | 131.55 | 130.44 | 0.59% | 2,429,739 |
| May 6, 2024 | 130.48 | 131.50 | 127.65 | 130.78 | 129.68 | 2.09% | 1,959,492 |