NYSE:ALB
Albemarle Stock Price (Quote)
$128.10
+2.80 (+2.23%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $108.30 | $133.60 | Friday, 3rd May 2024 ALB stock ended at $128.10. This is 2.23% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.79% from a day low at $127.38 to a day high of $130.93. |
| 90 days | $106.69 | $143.19 | |
| 52 weeks | $106.69 | $247.44 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 15, 2024 | $119.00 | $123.00 | $116.77 | $122.14 | 3 192 051 |
| Mar 14, 2024 | $122.50 | $123.25 | $119.13 | $119.89 | 3 008 631 |
| Mar 13, 2024 | $122.88 | $126.88 | $122.22 | $125.79 | 1 812 361 |
| Mar 12, 2024 | $127.07 | $128.50 | $121.34 | $123.93 | 3 160 792 |
| Mar 11, 2024 | $119.37 | $125.84 | $119.37 | $124.75 | 4 125 764 |
| Mar 08, 2024 | $123.31 | $124.25 | $118.00 | $118.33 | 2 829 738 |
| Mar 07, 2024 | $119.05 | $123.29 | $118.29 | $122.66 | 3 807 352 |
| Mar 06, 2024 | $110.28 | $119.83 | $110.28 | $119.59 | 15 548 680 |
| Mar 05, 2024 | $122.06 | $122.06 | $106.69 | $109.40 | 18 203 847 |
| Mar 04, 2024 | $140.15 | $140.22 | $133.12 | $133.20 | 4 052 386 |
| Mar 01, 2024 | $138.38 | $143.19 | $137.88 | $142.80 | 3 221 180 |
| Feb 29, 2024 | $136.54 | $140.64 | $135.76 | $137.85 | 4 518 572 |
| Feb 28, 2024 | $130.66 | $133.74 | $129.98 | $132.06 | 2 456 842 |
| Feb 27, 2024 | $127.44 | $130.32 | $126.50 | $128.59 | 3 201 580 |
| Feb 26, 2024 | $120.00 | $124.25 | $118.85 | $121.52 | 1 881 086 |
| Feb 23, 2024 | $118.48 | $122.05 | $115.92 | $120.65 | 2 578 039 |
