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
2019-02-22 89.61 89.74 88.09 89.08 52,098
2019-02-21 88.55 91.64 86.63 89.43 242,857
2019-02-20 83.60 84.07 82.80 82.80 95,161
2019-02-19 80.81 83.42 80.76 83.30 64,376
2019-02-15 81.24 81.44 80.35 81.44 99,553
2019-02-14 81.58 81.75 80.57 80.57 84,380
2019-02-13 81.75 82.07 81.28 81.77 34,629
2019-02-12 80.85 80.85 78.46 80.42 87,615
2019-02-11 81.42 81.70 80.36 80.84 35,569
2019-02-08 80.58 80.86 79.56 80.82 22,933
2019-02-07 81.63 81.63 79.44 80.58 44,585
2019-02-06 81.13 82.83 81.13 82.29 41,840
2019-02-05 81.78 81.78 80.30 81.13 66,414
2019-02-04 81.18 81.98 81.00 81.82 37,898
2019-02-01 81.44 81.66 80.59 81.13 45,075
2019-01-31 80.53 81.47 79.72 80.75 55,280
2019-01-30 78.81 80.44 78.50 80.16 87,171
2019-01-29 77.97 78.72 77.82 78.29 82,159
2019-01-28 76.21 77.50 76.21 77.15 69,840
2019-01-25 76.10 77.19 76.10 76.615 93,265
2019-01-24 73.75 75.05 73.67 74.08 156,312
2019-01-23 75.68 75.68 73.52 73.85 54,629
2019-01-22 75.08 75.60 74.41 75.19 57,791
2019-01-18 75.99 77.19 75.91 76.40 73,164
2019-01-17 74.33 75.68 73.89 75.28 82,065
2019-01-16 73.95 74.86 73.59 73.99 152,545
2019-01-15 74.88 75.77 73.17 73.51 99,537
2019-01-14 76.63 77.46 76.54 76.93 121,564
2019-01-11 76.43 77.82 75.48 77.63 72,721
2019-01-10 76.52 77.83 76.52 77.52 56,957

» More Albemarle Stock Price History

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