ALB

Albemarle Historical Data - ALB

Best deals to access real time data!
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
North American Extreme
Monthly Subscription
for only
US$104.50
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
VAT not included
Stock Name Stock Symbol Market Stock Type
Albemarle Corp ALB NYSE Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.23 -0.1% 238.85 09:41:32
Open Price Low Price High Price Close Price Previous Close
241.66 237.48 243.12 239.08
more quote information »

ALB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week217.30244.90215.50234.101,073,82921.559.92%
1 Month207.52244.90185.15218.541,436,97331.3315.1%
3 Months184.40244.90170.01208.821,114,43154.4529.53%
6 Months287.26291.48169.93219.801,155,324-48.41-16.85%
1 Year156.66291.48154.225217.581,160,75882.1952.46%
3 Years67.55291.4848.8901129.021,383,581171.30253.59%
5 Years110.91291.4848.8901118.251,402,084127.94115.35%

ALB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 19 2022 239.08 3.10 1.31% 236.00 243.12 233.88 1,067,429
May 18 2022 235.98 -3.25 -1.36% 238.10 244.90 234.09 1,107,161
May 17 2022 239.23 12.91 5.7% 232.49 239.33 231.23 1,141,431
May 16 2022 226.32 -2.50 -1.09% 226.08 233.96 223.671 974,586
May 13 2022 228.82 15.37 7.2% 217.30 231.21 215.50 1,078,537
May 12 2022 213.45 0.42 0.2% 212.81 218.00 204.51 1,387,857
May 11 2022 213.03 -8.40 -3.79% 221.00 227.9535 212.63 1,203,808
May 10 2022 221.43 -0.21 -0.09% 228.24 229.5048 213.50 1,907,489
May 09 2022 221.64 -20.77 -8.57% 238.00 239.40 220.77 2,422,223
May 06 2022 242.41 5.91 2.5% 233.61 242.91 228.00 2,320,431
May 05 2022 236.50 21.03 9.76% 239.59 243.18 221.34 3,739,703
May 04 2022 215.47 18.35 9.31% 210.18 215.47 204.30 2,083,161
May 03 2022 197.12 5.70 2.98% 190.57 198.435 190.37 927,184
May 02 2022 191.42 -1.41 -0.73% 192.40 194.35 185.15 1,020,600
Apr 29 2022 192.83 -2.43 -1.24% 195.36 202.055 191.80 989,257
Apr 28 2022 195.26 3.03 1.58% 194.19 196.29 187.78 943,293
Apr 27 2022 192.23 4.47 2.38% 188.62 196.375 187.36 1,007,132
Apr 26 2022 187.76 -10.70 -5.39% 197.04 198.50 187.63 1,012,514
Apr 25 2022 198.46 -2.18 -1.09% 198.10 200.19 191.095 1,530,002
Apr 22 2022 200.64 -6.60 -3.18% 207.52 210.70 200.37 875,659
Apr 21 2022 207.24 -9.95 -4.58% 220.98 222.70 206.10 1,189,996
Apr 20 2022 217.19 -0.96 -0.44% 221.67 222.21 215.58 774,199
See More Historical Prices »
Your Recent History
NYSE
ALB
Albemarle
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220520 14:56:33