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% 153.72 04:28:20
Open Price Low Price High Price Close Price Prev Close
153.72
more quote information »

ALB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week155.00162.895151.4989155.691,712,130-1.28-0.83%
1 Month166.50171.35140.73156.002,581,486-12.78-7.68%
3 Months141.00188.35134.15160.171,975,57412.729.02%
6 Months98.85188.3579.06136.421,568,31754.8755.51%
1 Year83.71188.3548.8901104.441,500,47570.0183.63%
3 Years94.22188.3548.890189.941,491,60759.5063.15%
5 Years57.48188.3548.890193.641,378,47696.24167.43%

ALB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 02 2021 153.72 0.77 0.5% 153.89 158.63 153.37 1,319,282
Mar 01 2021 152.95 -4.26 -2.71% 160.05 161.28 151.4989 2,385,015
Feb 26 2021 157.21 3.73 2.43% 152.98 158.91 151.82 1,717,841
Feb 25 2021 153.48 -7.42 -4.61% 161.48 162.895 151.91 1,323,232
Feb 24 2021 160.90 6.28 4.06% 155.00 162.13 152.79 1,815,278
Feb 23 2021 154.62 -1.87 -1.19% 150.21 155.265 141.14 2,316,561
Feb 22 2021 156.49 0.32 0.2% 154.14 159.884 153.6016 2,316,022
Feb 19 2021 156.17 14.71 10.4% 144.76 156.9799 144.495 3,716,750
Feb 18 2021 141.46 -16.01 -10.17% 150.48 151.25 140.73 4,074,968
Feb 17 2021 157.47 -4.73 -2.92% 162.63 163.00 154.34 2,309,628
Feb 16 2021 162.20 -2.44 -1.48% 170.50 171.35 161.67 1,868,005
Feb 12 2021 164.64 4.79 3.0% 164.47 165.95 161.07 1,588,524
Feb 11 2021 159.85 3.80 2.44% 156.09 160.45 154.5193 1,454,278
Feb 10 2021 156.05 -2.64 -1.66% 161.26 161.80 155.11 1,442,107
Feb 09 2021 158.69 -2.87 -1.78% 160.08 161.28 155.81 1,537,036
Feb 08 2021 161.56 4.39 2.79% 160.00 163.855 158.82 2,523,109
Feb 05 2021 157.17 2.27 1.47% 157.00 159.0999 154.3401 4,949,390
Feb 04 2021 154.90 -6.98 -4.31% 152.94 156.50 151.64 8,388,586
Feb 03 2021 161.88 -7.37 -4.35% 166.50 171.12 160.41 2,268,088
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.