ALB Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 128.80 | 9.79 | 8.23% | 119.65 | 129.02 | 119.64 | 4,721,887 |
Mar 26 2024 | 119.01 | 0.66 | 0.56% | 119.25 | 120.535 | 117.28 | 2,505,762 |
Mar 25 2024 | 118.35 | -2.51 | -2.08% | 120.32 | 122.23 | 118.25 | 2,128,553 |
Mar 22 2024 | 120.86 | -4.00 | -3.20% | 121.89 | 125.13 | 120.79 | 2,454,867 |
Mar 21 2024 | 124.86 | 0.41 | 0.33% | 125.85 | 127.565 | 124.12 | 2,350,355 |
Mar 20 2024 | 124.45 | 3.91 | 3.24% | 120.27 | 126.73 | 119.50 | 2,528,085 |
Mar 19 2024 | 120.54 | -4.04 | -3.24% | 121.50 | 123.3639 | 120.25 | 2,325,389 |
Mar 18 2024 | 124.58 | 2.44 | 2.00% | 123.80 | 125.74 | 120.50 | 1,885,997 |
Mar 15 2024 | 122.14 | 2.25 | 1.88% | 119.01 | 123.00 | 117.6997 | 2,907,185 |
Mar 14 2024 | 119.89 | -5.90 | -4.69% | 122.50 | 123.25 | 119.1304 | 3,027,807 |
Mar 13 2024 | 125.79 | 1.86 | 1.50% | 122.88 | 126.90 | 122.215 | 2,176,613 |
Mar 12 2024 | 123.93 | -0.82 | -0.66% | 127.07 | 128.50 | 121.34 | 3,441,854 |
Mar 11 2024 | 124.75 | 6.42 | 5.43% | 119.95 | 125.84 | 119.37 | 4,129,169 |
Mar 08 2024 | 118.33 | -4.33 | -3.53% | 123.31 | 124.2536 | 118.00 | 3,478,777 |
Mar 07 2024 | 122.66 | 3.07 | 2.57% | 119.05 | 123.29 | 118.2914 | 4,234,596 |
Mar 06 2024 | 119.59 | 10.19 | 9.31% | 110.28 | 119.83 | 110.00 | 15,677,937 |
Mar 05 2024 | 109.40 | -23.80 | -17.87% | 121.98 | 122.44 | 106.69 | 19,334,682 |
Mar 04 2024 | 133.20 | -9.60 | -6.72% | 140.15 | 140.22 | 133.12 | 4,211,636 |
Mar 01 2024 | 142.80 | 4.95 | 3.59% | 138.38 | 143.19 | 137.8804 | 3,282,792 |
Feb 29 2024 | 137.85 | 5.79 | 4.38% | 137.00 | 140.64 | 135.755 | 4,562,622 |
Feb 28 2024 | 132.06 | 3.47 | 2.70% | 130.67 | 133.75 | 129.98 | 2,731,902 |
Feb 27 2024 | 128.59 | 7.07 | 5.82% | 127.44 | 130.32 | 126.50 | 3,538,637 |
Feb 26 2024 | 121.52 | 0.87 | 0.72% | 120.00 | 124.25 | 118.75 | 2,080,459 |
Feb 23 2024 | 120.65 | 2.47 | 2.09% | 118.48 | 122.045 | 115.92 | 2,761,245 |
Feb 22 2024 | 118.18 | -0.37 | -0.31% | 117.95 | 120.40 | 116.76 | 2,017,390 |
Feb 21 2024 | 118.55 | 3.73 | 3.25% | 115.20 | 120.57 | 114.06 | 3,681,727 |
Feb 20 2024 | 114.82 | -7.77 | -6.34% | 122.10 | 122.10 | 113.40 | 3,838,586 |
Feb 16 2024 | 122.59 | 5.09 | 4.33% | 118.87 | 125.85 | 118.77 | 4,405,777 |
Feb 15 2024 | 117.50 | 3.11 | 2.72% | 112.00 | 124.18 | 112.00 | 6,737,440 |
Feb 14 2024 | 114.39 | 2.19 | 1.95% | 113.73 | 114.50 | 111.68 | 3,117,347 |
Feb 13 2024 | 112.20 | -7.89 | -6.57% | 113.88 | 114.82 | 111.17 | 3,759,444 |
Feb 12 2024 | 120.09 | 4.31 | 3.72% | 115.75 | 122.65 | 115.6589 | 2,865,186 |
Feb 09 2024 | 115.78 | 1.45 | 1.27% | 113.75 | 116.19 | 113.13 | 2,491,152 |
Feb 08 2024 | 114.33 | -0.72 | -0.63% | 114.07 | 115.3388 | 112.28 | 2,489,241 |
Feb 07 2024 | 115.05 | 2.03 | 1.80% | 114.13 | 115.99 | 111.495 | 2,427,263 |
Feb 06 2024 | 113.02 | 4.29 | 3.95% | 109.88 | 114.03 | 109.60 | 3,041,044 |
Feb 05 2024 | 108.73 | -5.52 | -4.83% | 111.78 | 112.70 | 108.39 | 3,889,853 |
Feb 02 2024 | 114.25 | -2.53 | -2.17% | 114.34 | 115.58 | 112.50 | 2,852,929 |
Feb 01 2024 | 116.78 | 2.04 | 1.78% | 117.00 | 118.10 | 113.29 | 3,397,983 |
Jan 31 2024 | 114.74 | -5.57 | -4.63% | 119.25 | 120.1014 | 114.48 | 3,652,272 |
Jan 30 2024 | 120.31 | -2.89 | -2.35% | 121.27 | 122.99 | 118.80 | 1,947,352 |
Jan 29 2024 | 123.20 | 3.36 | 2.80% | 118.65 | 123.28 | 117.38 | 1,990,106 |
Jan 26 2024 | 119.84 | 1.39 | 1.17% | 120.07 | 122.13 | 119.00 | 1,524,715 |
Jan 25 2024 | 118.45 | -3.24 | -2.66% | 121.40 | 123.37 | 115.96 | 2,809,784 |
Jan 24 2024 | 121.69 | -0.90 | -0.73% | 125.59 | 126.075 | 120.02 | 2,024,257 |
Jan 23 2024 | 122.59 | 1.84 | 1.52% | 123.92 | 127.24 | 120.82 | 2,876,153 |
Jan 22 2024 | 120.75 | 5.62 | 4.88% | 113.78 | 122.79 | 113.00 | 4,022,689 |
Jan 19 2024 | 115.13 | -2.86 | -2.42% | 118.08 | 118.09 | 112.29 | 4,168,876 |
Jan 18 2024 | 117.99 | -2.71 | -2.25% | 121.09 | 121.37 | 115.12 | 3,418,471 |
Jan 17 2024 | 120.70 | -5.25 | -4.17% | 123.02 | 124.6148 | 120.2401 | 2,817,070 |
Jan 16 2024 | 125.95 | -0.10 | -0.08% | 125.50 | 127.05 | 123.84 | 2,256,514 |
Jan 12 2024 | 126.05 | -2.60 | -2.02% | 128.79 | 130.124 | 125.6493 | 1,637,589 |
Jan 11 2024 | 128.65 | -4.29 | -3.23% | 133.23 | 133.23 | 127.93 | 2,975,800 |
Jan 10 2024 | 132.94 | -0.73 | -0.55% | 131.80 | 134.09 | 130.12 | 2,144,346 |
Jan 09 2024 | 133.67 | -2.91 | -2.13% | 134.12 | 135.12 | 131.10 | 1,829,437 |
Jan 08 2024 | 136.58 | 0.75 | 0.55% | 134.20 | 136.99 | 132.7534 | 1,876,986 |
Jan 05 2024 | 135.83 | -0.10 | -0.07% | 135.45 | 138.2199 | 133.95 | 2,284,185 |
Jan 04 2024 | 135.93 | -4.25 | -3.03% | 141.08 | 141.08 | 135.03 | 3,208,133 |
Jan 03 2024 | 140.18 | -6.71 | -4.57% | 142.59 | 142.895 | 136.70 | 2,730,625 |
Jan 02 2024 | 146.89 | 2.41 | 1.67% | 143.00 | 149.61 | 141.26 | 1,984,854 |
Dec 29 2023 | 144.48 | -4.95 | -3.31% | 149.10 | 149.10 | 142.1501 | 2,834,432 |