NYSE:ALB
Albemarle Stock Price (Quote)
$112.29
+0.140 (+0.125%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $108.30 | $133.60 | Monday, 22nd Apr 2024 ALB stock ended at $112.29. This is 0.125% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 5.06% from a day low at $108.30 to a day high of $113.78. |
| 90 days | $106.69 | $143.19 | |
| 52 weeks | $106.69 | $247.44 |
| Date | Open | High | Low | Close | Volume |
| Apr 22, 2024 | $111.77 | $113.78 | $108.30 | $112.29 | 2 211 312 |
| Apr 19, 2024 | $111.68 | $114.75 | $111.30 | $112.15 | 1 581 609 |
| Apr 18, 2024 | $114.62 | $114.93 | $110.51 | $111.80 | 2 161 103 |
| Apr 17, 2024 | $115.35 | $117.91 | $114.33 | $114.39 | 2 026 548 |
| Apr 16, 2024 | $116.88 | $119.05 | $113.89 | $114.11 | 3 087 008 |
| Apr 15, 2024 | $123.66 | $124.72 | $119.91 | $120.50 | 1 567 425 |
| Apr 12, 2024 | $129.88 | $130.86 | $122.11 | $122.58 | 2 751 164 |
| Apr 11, 2024 | $129.29 | $130.83 | $125.10 | $130.31 | 3 021 593 |
| Apr 10, 2024 | $129.35 | $131.74 | $125.41 | $127.65 | 3 532 570 |
| Apr 09, 2024 | $132.92 | $133.60 | $127.40 | $129.16 | 2 676 494 |
| Apr 08, 2024 | $125.19 | $133.09 | $124.51 | $131.69 | 3 236 995 |
| Apr 05, 2024 | $120.24 | $123.74 | $119.64 | $123.45 | 1 888 593 |
| Apr 04, 2024 | $130.41 | $131.00 | $120.99 | $121.12 | 2 638 872 |
| Apr 03, 2024 | $127.29 | $129.96 | $125.40 | $128.87 | 1 687 852 |
| Apr 02, 2024 | $127.05 | $127.78 | $124.91 | $126.48 | 2 335 045 |
| Apr 01, 2024 | $132.00 | $132.79 | $126.88 | $129.18 | 2 087 061 |
| Mar 28, 2024 | $128.98 | $132.38 | $127.27 | $131.74 | 3 196 022 |
| Mar 27, 2024 | $119.65 | $129.02 | $119.64 | $128.80 | 4 716 257 |
| Mar 26, 2024 | $119.25 | $120.54 | $117.28 | $119.01 | 2 505 350 |
| Mar 25, 2024 | $120.58 | $122.15 | $118.25 | $118.35 | 1 786 741 |
| Mar 22, 2024 | $121.99 | $125.13 | $120.86 | $120.86 | 2 211 991 |
| Mar 21, 2024 | $125.85 | $127.57 | $124.12 | $124.86 | 2 302 071 |
| Mar 20, 2024 | $120.27 | $126.73 | $119.50 | $124.45 | 2 518 897 |
| Mar 19, 2024 | $121.50 | $123.36 | $120.25 | $120.54 | 1 638 066 |
| Mar 18, 2024 | $123.73 | $125.73 | $120.51 | $124.58 | 1 656 945 |
