NYSE:ALB
Albemarle Stock Price (Quote)
$125.30
+6.30 (+5.29%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $108.30 | $133.60 | Thursday, 2nd May 2024 ALB stock ended at $125.30. This is 5.29% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 8.63% from a day low at $117.35 to a day high of $127.48. |
| 90 days | $106.69 | $143.19 | |
| 52 weeks | $106.69 | $247.44 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $220.05 | $222.80 | $218.36 | $220.50 | 1 303 572 |
| Jun 08, 2023 | $218.80 | $220.55 | $216.34 | $219.62 | 1 607 633 |
| Jun 07, 2023 | $213.91 | $219.14 | $213.27 | $218.82 | 1 755 645 |
| Jun 06, 2023 | $204.00 | $215.35 | $203.62 | $213.11 | 1 427 462 |
| Jun 05, 2023 | $209.36 | $209.84 | $204.77 | $206.17 | 1 380 867 |
| Jun 02, 2023 | $203.22 | $210.15 | $202.44 | $208.36 | 1 906 082 |
| Jun 01, 2023 | $193.32 | $197.63 | $191.65 | $195.54 | 1 391 140 |
| May 31, 2023 | $199.93 | $200.97 | $192.43 | $193.53 | 2 523 310 |
| May 30, 2023 | $204.46 | $205.97 | $199.10 | $201.86 | 1 439 939 |
| May 26, 2023 | $203.79 | $208.63 | $201.02 | $203.99 | 1 556 288 |
| May 25, 2023 | $211.50 | $211.86 | $202.80 | $204.97 | 2 711 163 |
| May 24, 2023 | $214.29 | $214.81 | $209.49 | $212.23 | 1 783 745 |
| May 23, 2023 | $206.42 | $220.10 | $206.01 | $216.07 | 4 010 977 |
| May 22, 2023 | $209.50 | $210.57 | $205.22 | $206.50 | 1 671 856 |
| May 19, 2023 | $208.50 | $209.43 | $203.48 | $204.15 | 1 406 396 |
| May 18, 2023 | $212.07 | $212.68 | $208.29 | $210.14 | 2 014 515 |
| May 17, 2023 | $205.11 | $209.63 | $203.32 | $207.99 | 1 579 216 |
| May 16, 2023 | $202.27 | $207.78 | $201.60 | $205.67 | 2 258 136 |
| May 15, 2023 | $200.66 | $208.15 | $200.22 | $203.75 | 2 562 518 |
| May 12, 2023 | $198.58 | $200.76 | $194.37 | $195.79 | 1 428 138 |
| May 11, 2023 | $199.44 | $201.68 | $197.30 | $198.52 | 2 344 979 |
| May 10, 2023 | $198.83 | $199.80 | $192.24 | $194.51 | 2 316 718 |
| May 09, 2023 | $187.50 | $197.39 | $187.54 | $195.17 | 3 247 642 |
| May 08, 2023 | $184.00 | $186.89 | $183.06 | $185.88 | 2 635 807 |
| May 05, 2023 | $179.43 | $185.00 | $179.03 | $179.70 | 2 216 784 |
