ALB

Albemarle Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Albemarle Corp ALB NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 185.25 19:00:00
Open Price Low Price High Price Close Price Prev Close
185.25
more quote information »

ALB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week182.90185.63177.741182.001,308,3262.351.28%
1 Month147.85187.25144.74170.201,739,74037.4025.3%
3 Months92.31187.2590.07142.311,459,06292.94100.68%
6 Months88.75187.2579.06116.881,260,48096.50108.73%
1 Year80.79187.2548.890191.641,486,115104.46129.3%
3 Years115.78187.2548.890187.161,507,27169.4760.0%
5 Years47.56187.2546.1690.121,355,098137.69289.51%

ALB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 19 2021 185.25 5.11 2.84% 181.00 185.63 178.39 1,519,040
Jan 15 2021 180.14 -2.23 -1.22% 179.58 183.78 177.741 1,196,036
Jan 14 2021 182.37 2.45 1.36% 180.50 184.09 180.50 1,036,946
Jan 13 2021 179.92 -2.58 -1.41% 182.90 182.99 178.01 1,481,280
Jan 12 2021 182.50 5.21 2.94% 177.29 183.14 176.50 1,655,191
Jan 11 2021 177.29 -6.81 -3.7% 178.80 180.00 173.42 2,939,901
Jan 08 2021 184.10 0.10 0.05% 184.49 186.93 178.6634 1,658,701
Jan 07 2021 184.00 8.90 5.08% 183.48 187.25 180.55 2,946,084
Jan 06 2021 175.10 12.17 7.47% 165.50 178.59 165.50 3,330,678
Jan 05 2021 162.93 10.30 6.75% 153.55 166.78 152.67 2,627,438
Jan 04 2021 152.63 5.11 3.46% 152.90 156.76 150.295 2,898,704
Dec 31 2020 147.52 -1.77 -1.19% 148.76 149.37 146.81 779,182
Dec 30 2020 149.29 3.07 2.1% 148.17 151.63 147.755 1,041,115
Dec 29 2020 146.22 -3.50 -2.34% 149.48 149.91 144.74 1,112,756
Dec 28 2020 149.72 0.08 0.05% 151.39 153.48 149.60 1,227,343
Dec 24 2020 149.64 -0.27 -0.18% 149.90 150.37 148.285 487,443
Dec 23 2020 149.91 3.64 2.49% 147.85 152.8165 147.26 1,718,108
Dec 22 2020 146.27 4.25 2.99% 143.44 147.99 142.65 1,294,148
Dec 21 2020 142.02 3.12 2.25% 135.78 142.18 135.41 1,179,041
See More Historical Prices »


Your Recent History
NYSE
ALB
Albemarle
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.