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
-1.15 -0.5% 230.10 07:08:38
Open Price Low Price High Price Close Price Prev Close
231.25
more quote information »

ALB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week249.84253.095222.45232.821,633,420-19.74-7.9%
1 Month214.83253.095213.46234.401,263,52515.277.11%
3 Months167.94253.095163.20211.461,300,85762.1637.01%
6 Months153.27253.095141.94186.051,127,90176.8350.13%
1 Year96.11253.09579.06159.101,361,036133.99139.41%
3 Years100.90253.09548.8901102.501,444,799129.20128.05%
5 Years77.11253.09548.8901103.931,361,738152.99198.4%

ALB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 231.25 -2.73 -1.17% 232.30 232.56 225.35 1,322,938
Sep 15 2021 233.98 3.51 1.52% 230.56 236.60 230.41 1,466,533
Sep 14 2021 230.47 1.34 0.58% 233.64 235.00 228.74 1,322,352
Sep 13 2021 229.13 -12.04 -4.99% 243.40 243.40 222.45 2,520,943
Sep 10 2021 241.17 -2.24 -0.92% 249.84 253.095 240.97 1,534,334
Sep 09 2021 243.41 4.13 1.73% 238.00 247.93 237.73 1,170,298
Sep 08 2021 239.28 0.50 0.21% 244.00 244.00 235.34 1,202,244
Sep 07 2021 238.78 -3.08 -1.27% 241.00 241.865 238.14 1,042,204
Sep 03 2021 241.86 -2.17 -0.89% 243.49 245.54 239.66 860,372
Sep 02 2021 244.03 4.83 2.02% 240.00 248.71 240.00 1,092,743
Sep 01 2021 239.20 2.46 1.04% 236.74 241.30 233.66 923,487
Aug 31 2021 236.74 -0.24 -0.1% 237.01 237.10 230.58 833,071
Aug 30 2021 236.98 0.33 0.14% 240.71 244.4294 236.88 1,119,550
Aug 27 2021 236.65 5.95 2.58% 232.69 237.85 232.69 985,021
Aug 26 2021 230.70 -3.47 -1.48% 232.90 236.40 230.4466 907,293
Aug 25 2021 234.17 4.97 2.17% 229.55 240.54 227.50 1,832,878
Aug 24 2021 229.20 1.26 0.55% 228.07 229.30 222.05 1,208,570
Aug 23 2021 227.94 8.26 3.76% 225.14 230.24 222.57 1,546,211
Aug 20 2021 219.68 6.33 2.97% 214.83 220.51 213.46 1,115,939
Aug 19 2021 213.35 -4.38 -2.01% 211.03 217.07 210.52 1,361,309
Aug 18 2021 217.73 1.28 0.59% 217.31 221.6799 215.1484 944,353
Aug 17 2021 216.45 -9.45 -4.18% 221.38 223.75 210.76 2,135,028
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.