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 |
| Jan 16, 2024 | $125.50 | $127.04 | $123.84 | $125.95 | 1 825 074 |
| Jan 12, 2024 | $128.79 | $130.07 | $125.65 | $126.05 | 1 628 708 |
| Jan 11, 2024 | $132.74 | $133.18 | $127.93 | $128.65 | 2 972 267 |
| Jan 10, 2024 | $131.79 | $133.93 | $130.12 | $132.94 | 2 114 030 |
| Jan 09, 2024 | $133.99 | $135.12 | $131.12 | $133.67 | 1 556 392 |
| Jan 08, 2024 | $134.20 | $136.99 | $132.75 | $136.58 | 1 617 134 |
| Jan 05, 2024 | $135.42 | $138.22 | $133.95 | $135.83 | 2 251 840 |
| Jan 04, 2024 | $141.08 | $141.08 | $135.03 | $135.93 | 2 684 163 |
| Jan 03, 2024 | $142.59 | $142.90 | $136.70 | $140.18 | 2 305 285 |
| Jan 02, 2024 | $143.00 | $149.61 | $141.26 | $146.89 | 1 951 737 |
| Dec 29, 2023 | $149.03 | $149.03 | $142.15 | $144.48 | 2 791 433 |
| Dec 28, 2023 | $149.30 | $151.79 | $149.00 | $149.43 | 1 376 853 |
| Dec 27, 2023 | $153.19 | $153.19 | $147.23 | $149.32 | 1 994 680 |
| Dec 26, 2023 | $152.09 | $153.09 | $149.11 | $152.39 | 1 805 093 |
| Dec 22, 2023 | $145.94 | $153.54 | $145.51 | $150.09 | 2 581 224 |
| Dec 21, 2023 | $146.12 | $147.33 | $143.48 | $145.45 | 1 769 351 |
| Dec 20, 2023 | $148.62 | $150.07 | $141.77 | $142.53 | 2 607 732 |
| Dec 19, 2023 | $148.42 | $151.29 | $147.53 | $148.93 | 2 258 050 |
| Dec 18, 2023 | $147.14 | $147.42 | $143.92 | $145.91 | 2 644 822 |
| Dec 15, 2023 | $147.16 | $151.23 | $145.51 | $147.06 | 3 694 595 |
| Dec 14, 2023 | $143.50 | $148.77 | $143.35 | $145.89 | 5 159 741 |
| Dec 13, 2023 | $129.36 | $140.81 | $129.36 | $140.06 | 4 386 975 |
| Dec 12, 2023 | $126.54 | $128.63 | $123.45 | $127.94 | 3 058 839 |
| Dec 11, 2023 | $124.00 | $127.04 | $120.75 | $126.54 | 2 466 390 |
| Dec 08, 2023 | $129.00 | $133.22 | $127.73 | $127.99 | 4 835 402 |
