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 |
| Feb 22, 2024 | $117.95 | $120.40 | $116.76 | $118.18 | 1 816 432 |
| Feb 21, 2024 | $115.20 | $120.57 | $114.06 | $118.55 | 3 205 480 |
| Feb 20, 2024 | $122.10 | $122.10 | $113.40 | $114.82 | 3 452 739 |
| Feb 16, 2024 | $118.87 | $125.84 | $118.79 | $122.59 | 4 027 716 |
| Feb 15, 2024 | $112.00 | $124.10 | $112.00 | $117.50 | 6 432 792 |
| Feb 14, 2024 | $113.73 | $114.50 | $111.70 | $114.39 | 2 908 394 |
| Feb 13, 2024 | $114.00 | $114.82 | $111.19 | $112.20 | 3 669 009 |
| Feb 12, 2024 | $115.75 | $122.65 | $115.66 | $120.09 | 2 850 107 |
| Feb 09, 2024 | $113.50 | $116.19 | $113.13 | $115.78 | 2 482 906 |
| Feb 08, 2024 | $114.07 | $115.34 | $112.28 | $114.33 | 2 466 076 |
| Feb 07, 2024 | $114.13 | $115.99 | $111.50 | $115.05 | 1 936 401 |
| Feb 06, 2024 | $109.80 | $114.03 | $109.60 | $113.02 | 3 014 078 |
| Feb 05, 2024 | $111.78 | $112.70 | $108.39 | $108.73 | 3 870 339 |
| Feb 02, 2024 | $114.34 | $115.58 | $112.50 | $114.25 | 2 462 981 |
| Feb 01, 2024 | $117.00 | $118.08 | $113.30 | $116.78 | 3 071 015 |
| Jan 31, 2024 | $119.25 | $120.10 | $114.48 | $114.74 | 2 321 022 |
| Jan 30, 2024 | $121.27 | $122.97 | $118.80 | $120.31 | 1 941 091 |
| Jan 29, 2024 | $118.65 | $123.28 | $117.38 | $123.20 | 1 724 605 |
| Jan 26, 2024 | $120.07 | $122.13 | $119.00 | $119.84 | 1 523 244 |
| Jan 25, 2024 | $122.00 | $123.37 | $115.96 | $118.45 | 2 795 382 |
| Jan 24, 2024 | $125.35 | $126.08 | $120.02 | $121.69 | 2 021 777 |
| Jan 23, 2024 | $123.92 | $127.24 | $120.82 | $122.59 | 2 845 979 |
| Jan 22, 2024 | $113.78 | $122.79 | $113.00 | $120.75 | 3 710 201 |
| Jan 19, 2024 | $118.08 | $118.08 | $112.30 | $115.13 | 4 140 882 |
| Jan 18, 2024 | $121.09 | $121.32 | $115.12 | $117.99 | 3 056 481 |
