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
2021-05-10 164.64 164.64 159.77 159.77 16,923
2021-05-07 159.19 162.82 158.29 162.51 32,818
2021-05-06 151.88 153.17 150.02 152.805 71,112
2021-05-05 164.75 168.55 164.75 166.25 21,337
2021-05-04 161.59 162.63 158.87 161.87 20,201
2021-05-03 167.44 167.77 165.53 165.53 11,549
2021-04-30 167.94 168.96 166.91 168.32 20,570
2021-04-29 168.25 168.25 164.81 167.76 15,434
2021-04-28 168.79 170.52 168.65 169.19 8,313
2021-04-27 170.28 171.53 169.53 170.01 19,255
2021-04-26 166.03 171.78 166.03 170.62 29,147
2021-04-23 161.50 165.77 161.50 161.54 40,500
2021-04-22 157.22 159.70 155.48 155.68 50,352
2021-04-21 150.20 152.86 149.93 152.86 16,363
2021-04-20 151.92 151.92 147.03 148.66 36,805
2021-04-19 157.49 158.66 155.23 157.46 42,667
2021-04-16 151.37 153.00 151.29 152.06 11,447
2021-04-15 151.76 152.45 149.26 150.35 49,050
2021-04-14 150.98 154.38 150.98 153.12 31,025
2021-04-13 146.53 149.11 146.53 148.83 25,189
2021-04-12 147.55 148.12 146.88 147.64 8,685
2021-04-09 145.68 147.31 144.89 147.31 14,789
2021-04-08 145.48 146.67 145.28 146.17 27,738
2021-04-07 149.90 150.37 143.63 143.72 41,440
2021-04-06 151.99 153.55 151.435 152.90 19,545
2021-04-05 151.08 151.90 149.22 150.44 17,650
2021-04-02 150.75 150.75 150.75 150.75 33,030
2021-04-01 149.58 151.79 149.58 150.70 29,231
2021-03-31 147.57 148.20 145.83 146.79 33,766
2021-03-30 145.29 146.22 144.95 145.68 35,664

» More Albemarle Stock Price History

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