ALBEMARLE Historical Stock Price

Below is the stock price history for Albemarle ALB. Data is recorded each day for the historical open, high, low, close and volume. The Albemarle stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Albemarle Historical Stock Price

DateOpenHighLowCloseVolume
2020-08-03 82.73 83.80 82.13 83.80 45,864
2020-07-31 81.31 82.36 80.55 82.03 76,241
2020-07-30 81.77 83.76 81.12 82.995 49,712
2020-07-29 82.52 83.99 82.16 83.66 78,764
2020-07-28 84.24 84.81 83.78 83.78 60,472
2020-07-27 85.93 85.98 84.79 85.62 59,364
2020-07-24 87.64 87.80 86.80 86.91 19,655
2020-07-23 87.89 89.34 87.10 87.77 36,987
2020-07-22 87.83 88.27 87.31 87.59 39,961
2020-07-21 87.44 87.88 87.10 87.10 49,350
2020-07-20 88.09 88.52 86.75 87.15 51,134
2020-07-17 87.74 89.43 87.74 88.60 62,151
2020-07-16 86.25 86.75 85.78 86.38 38,191
2020-07-15 86.19 86.73 85.19 86.66 74,672
2020-07-14 82.44 84.24 82.44 84.24 94,462
2020-07-13 82.38 84.43 81.64 81.64 112,277
2020-07-10 76.93 78.94 76.93 78.94 53,746
2020-07-09 76.14 76.45 74.92 75.70 72,218
2020-07-08 78.30 78.30 76.52 78.23 71,103
2020-07-07 79.25 79.32 77.61 77.85 62,003
2020-07-06 79.53 81.165 79.48 81.165 52,093
2020-07-02 79.48 79.48 77.71 78.35 38,080
2020-07-01 76.86 76.95 75.33 76.085 33,516
2020-06-30 77.19 77.43 75.87 77.43 48,224
2020-06-29 76.40 77.33 75.58 76.11 59,108
2020-06-26 74.06 74.74 73.29 74.74 53,693
2020-06-25 74.16 74.16 72.88 73.57 27,371
2020-06-24 74.66 74.66 72.74 73.46 57,223
2020-06-23 77.12 77.15 76.14 76.35 29,932
2020-06-22 75.96 76.21 74.73 75.69 45,203

» More Albemarle Stock Price History

To see other companies like Albemarle (ALB), view our stock market today for news, and other data.