ALB

Albemarle Historical Data

Company Name Stock Ticker Symbol Market Type
Albemarle Corp ALB NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-6.98 -2.46% 276.80 20:00:00
Open Price Low Price High Price Close Price Prev Close
280.42 268.69 281.17 276.80 283.78
more quote information »

ALB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week267.00289.05261.73273.611,212,3169.803.67%
1 Month265.20308.24260.31283.831,366,16211.604.37%
3 Months191.60308.24189.25264.831,260,81585.2044.47%
6 Months227.89308.24185.15242.181,320,89448.9121.46%
1 Year217.02308.24169.93235.921,230,05259.7827.55%
3 Years65.88308.2448.8901151.721,378,333210.92320.16%
5 Years138.68308.2448.8901127.571,413,556138.1299.6%

ALB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 05 2022 276.80 -6.98 -2.46% 280.42 281.17 268.69 1,117,207
Oct 04 2022 283.78 10.05 3.67% 282.52 289.05 278.70 1,265,869
Oct 03 2022 273.73 9.29 3.51% 270.75 275.73 262.37 1,524,741
Sep 30 2022 264.44 -1.00 -0.38% 263.20 270.5326 261.73 1,077,892
Sep 29 2022 265.44 -12.51 -4.5% 273.82 275.32 262.10 1,014,048
Sep 28 2022 277.95 8.27 3.07% 267.00 279.00 264.55 1,179,032
Sep 27 2022 269.68 4.65 1.75% 271.19 276.33 265.08 1,161,436
Sep 26 2022 265.03 -4.42 -1.64% 266.79 274.61 264.4255 1,256,148
Sep 23 2022 269.45 -2.70 -0.99% 265.00 269.85 260.31 1,485,126
Sep 22 2022 272.15 -12.88 -4.52% 289.12 289.87 270.74 1,575,528
Sep 21 2022 285.03 -2.62 -0.91% 290.81 297.53 284.85 995,159
Sep 20 2022 287.65 -9.30 -3.13% 293.39 294.00 284.31 903,751
Sep 19 2022 296.95 9.63 3.35% 281.85 297.71 281.82 1,134,122
Sep 16 2022 287.32 0.57 0.2% 282.91 288.045 277.03 1,924,893
Sep 15 2022 286.75 -20.30 -6.61% 303.00 303.85 286.4701 1,617,437
Sep 14 2022 307.05 8.96 3.01% 297.00 308.24 295.10 1,589,422
Sep 13 2022 298.09 1.12 0.38% 286.03 307.12 285.5501 1,956,797
Sep 12 2022 296.97 -3.40 -1.13% 300.39 300.49 291.795 1,059,783
Sep 09 2022 300.37 8.94 3.07% 294.39 302.5414 294.39 1,580,752
Sep 08 2022 291.43 12.23 4.38% 277.69 292.29 276.9847 1,634,977
Sep 07 2022 279.20 12.50 4.69% 265.20 279.675 264.4662 1,386,335
Sep 06 2022 266.70 6.82 2.62% 268.99 270.50 258.72 1,411,912
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.

Log in to InvestorsHub
Register Now