Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 86.03 | -3.30 | -3.69% | 88.80 | 88.97 | 85.45 | 4,531,383 |
| Sep 19 2024 | 89.33 | 2.74 | 3.16% | 90.20 | 90.49 | 87.8394 | 1,976,060 |
| Sep 18 2024 | 86.59 | -3.23 | -3.60% | 90.56 | 90.74 | 86.095 | 3,200,383 |
| Sep 17 2024 | 89.82 | 0.47 | 0.53% | 90.17 | 91.90 | 89.76 | 1,924,839 |
| Sep 16 2024 | 89.35 | 1.91 | 2.18% | 87.99 | 90.12 | 86.97 | 1,566,259 |
| Sep 13 2024 | 87.44 | -1.06 | -1.20% | 88.90 | 89.805 | 85.87 | 2,158,997 |
| Sep 12 2024 | 88.50 | -0.80 | -0.90% | 89.30 | 89.865 | 86.74 | 2,865,026 |
| Sep 11 2024 | 89.30 | 10.68 | 13.58% | 90.00 | 91.81 | 84.75 | 6,390,389 |
| Sep 10 2024 | 78.62 | 0.21 | 0.27% | 78.64 | 78.69 | 75.435 | 2,048,053 |
| Sep 09 2024 | 78.41 | 1.51 | 1.96% | 77.97 | 79.76 | 76.77 | 2,238,796 |
| Sep 06 2024 | 76.90 | -5.70 | -6.90% | 81.24 | 81.4555 | 75.36 | 3,495,240 |
| Sep 05 2024 | 82.60 | -2.15 | -2.54% | 84.82 | 85.21 | 82.51 | 1,421,032 |
| Sep 04 2024 | 84.75 | 0.63 | 0.75% | 83.13 | 87.19 | 83.13 | 2,155,402 |
| Sep 03 2024 | 84.12 | -6.13 | -6.79% | 87.63 | 87.999 | 82.7295 | 2,747,956 |
| Aug 30 2024 | 90.25 | -1.40 | -1.53% | 93.00 | 94.69 | 89.53 | 2,061,824 |
| Aug 29 2024 | 91.65 | 3.65 | 4.15% | 88.96 | 93.00 | 86.7925 | 1,873,199 |
| Aug 28 2024 | 88.00 | -0.98 | -1.10% | 88.05 | 88.67 | 87.55 | 1,798,639 |
| Aug 27 2024 | 88.98 | 0.04 | 0.04% | 89.24 | 89.7378 | 88.54 | 1,165,655 |
| Aug 26 2024 | 88.94 | -1.56 | -1.72% | 91.40 | 91.68 | 88.38 | 2,020,165 |
| Aug 23 2024 | 90.50 | 3.62 | 4.17% | 87.83 | 90.8335 | 87.00 | 2,203,052 |
| Aug 22 2024 | 86.88 | -1.72 | -1.94% | 87.89 | 87.89 | 85.59 | 2,587,123 |
| Aug 21 2024 | 88.60 | 4.38 | 5.20% | 85.60 | 88.85 | 84.91 | 3,286,998 |
| Aug 20 2024 | 84.22 | 1.44 | 1.74% | 82.80 | 85.85 | 82.59 | 3,462,741 |
| Aug 19 2024 | 82.78 | 3.41 | 4.30% | 79.75 | 83.37 | 79.24 | 2,946,917 |
| Aug 16 2024 | 79.37 | 0.23 | 0.29% | 78.95 | 79.88 | 77.49 | 2,920,679 |
| Aug 15 2024 | 79.14 | 6.29 | 8.63% | 74.15 | 79.3136 | 73.5872 | 6,097,147 |
| Aug 14 2024 | 72.85 | -4.37 | -5.66% | 77.00 | 77.00 | 71.97 | 4,527,655 |
| Aug 13 2024 | 77.22 | 1.22 | 1.61% | 76.90 | 77.93 | 75.46 | 3,968,020 |
| Aug 12 2024 | 76.00 | -5.65 | -6.92% | 81.58 | 81.66 | 74.82 | 4,588,608 |
| Aug 09 2024 | 81.65 | -0.18 | -0.22% | 82.27 | 82.6086 | 80.00 | 2,165,301 |
| Aug 08 2024 | 81.83 | 2.77 | 3.50% | 80.00 | 83.31 | 79.09 | 3,296,674 |
| Aug 07 2024 | 79.06 | -0.47 | -0.59% | 81.69 | 84.474 | 79.00 | 3,366,492 |
| Aug 06 2024 | 79.53 | -3.99 | -4.78% | 84.05 | 84.11 | 79.46 | 3,705,269 |
| Aug 05 2024 | 83.52 | -3.47 | -3.99% | 80.25 | 85.44 | 79.90 | 5,284,356 |
| Aug 02 2024 | 86.99 | -6.18 | -6.63% | 88.79 | 88.79 | 82.25 | 5,807,324 |
| Aug 01 2024 | 93.17 | -0.50 | -0.53% | 94.76 | 99.47 | 91.88 | 4,806,901 |
| Jul 31 2024 | 93.67 | 1.16 | 1.25% | 92.24 | 95.9499 | 91.77 | 5,755,101 |
| Jul 30 2024 | 92.51 | 0.84 | 0.92% | 91.62 | 93.16 | 90.48 | 2,447,212 |
| Jul 29 2024 | 91.67 | -1.13 | -1.22% | 91.41 | 92.45 | 90.275 | 1,914,651 |
| Jul 26 2024 | 92.80 | 1.80 | 1.98% | 92.40 | 93.16 | 90.60 | 1,868,466 |
| Jul 25 2024 | 91.00 | 0.12 | 0.13% | 90.81 | 94.72 | 90.20 | 2,776,343 |
| Jul 24 2024 | 90.88 | -0.60 | -0.66% | 91.00 | 93.17 | 90.75 | 2,100,279 |
| Jul 23 2024 | 91.48 | -2.09 | -2.23% | 92.38 | 93.04 | 91.06 | 1,895,205 |
| Jul 22 2024 | 93.57 | 1.48 | 1.61% | 93.13 | 93.99 | 91.40 | 2,073,922 |
| Jul 19 2024 | 92.09 | -1.72 | -1.83% | 93.15 | 93.15 | 90.02 | 2,234,724 |
| Jul 18 2024 | 93.81 | -1.27 | -1.34% | 94.73 | 98.22 | 93.45 | 2,323,212 |
| Jul 17 2024 | 95.08 | -2.63 | -2.69% | 97.07 | 99.255 | 92.65 | 2,468,263 |
| Jul 16 2024 | 97.71 | 2.22 | 2.32% | 95.67 | 98.09 | 94.27 | 2,586,487 |
| Jul 15 2024 | 95.49 | -2.38 | -2.43% | 93.87 | 96.95 | 93.12 | 2,639,507 |
| Jul 12 2024 | 97.87 | -0.08 | -0.08% | 98.91 | 99.70 | 96.8301 | 1,965,315 |
| Jul 11 2024 | 97.95 | 1.05 | 1.08% | 98.45 | 100.195 | 96.9101 | 2,708,025 |
| Jul 10 2024 | 96.90 | 6.43 | 7.11% | 90.78 | 97.30 | 90.75 | 4,170,851 |
| Jul 09 2024 | 90.47 | -8.68 | -8.75% | 96.85 | 98.02 | 90.32 | 6,423,328 |
| Jul 08 2024 | 99.15 | 0.80 | 0.81% | 99.87 | 101.65 | 99.11 | 2,193,722 |
| Jul 05 2024 | 98.35 | -1.74 | -1.74% | 98.97 | 100.34 | 97.11 | 2,229,321 |
| Jul 03 2024 | 100.09 | 3.03 | 3.12% | 98.37 | 101.38 | 97.00 | 2,309,130 |
| Jul 02 2024 | 97.06 | -0.35 | -0.36% | 99.27 | 102.5553 | 96.00 | 4,114,735 |
| Jul 01 2024 | 97.41 | 1.14 | 1.18% | 95.74 | 97.44 | 94.82 | 2,451,149 |
| Jun 28 2024 | 96.27 | 0.00 | 0.00% | 96.27 | 96.27 | 96.27 | 0 |
| Jun 27 2024 | 96.27 | -4.01 | -4.00% | 98.83 | 99.10 | 94.8805 | 4,049,369 |
| Jun 26 2024 | 100.28 | 7.51 | 8.10% | 95.75 | 100.63 | 95.03 | 4,845,421 |
| Jun 25 2024 | 92.77 | -3.63 | -3.77% | 96.00 | 96.11 | 92.61 | 3,220,117 |
