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
2019-08-21 65.13 66.24 64.90 65.98 77,225
2019-08-20 64.31 64.65 64.14 64.43 74,487
2019-08-19 64.88 65.32 64.66 65.00 79,161
2019-08-16 62.62 63.30 62.59 63.12 132,589
2019-08-15 62.66 63.16 61.29 61.88 174,584
2019-08-14 66.27 66.27 64.04 64.42 124,320
2019-08-13 71.08 71.08 68.43 68.44 127,724
2019-08-12 68.35 68.38 67.11 67.45 95,352
2019-08-09 71.00 71.00 69.51 70.36 118,522
2019-08-08 71.77 73.85 71.02 73.32 253,416
2019-08-07 66.77 67.83 66.44 67.76 153,733
2019-08-06 64.58 65.59 64.16 65.41 129,440
2019-08-05 65.29 65.62 64.39 65.43 153,456
2019-08-02 68.60 68.95 67.57 68.77 89,046
2019-08-01 73.12 73.30 69.26 69.59 111,102
2019-07-31 73.87 74.27 72.49 73.17 83,435
2019-07-30 72.08 73.69 72.08 73.56 63,502
2019-07-29 73.65 74.27 73.01 73.07 64,289
2019-07-26 73.70 75.00 73.61 74.61 75,800
2019-07-25 74.38 74.97 74.03 74.56 51,141
2019-07-24 75.11 75.88 75.02 75.42 52,844
2019-07-23 73.89 74.68 73.34 74.47 61,164
2019-07-22 74.37 74.45 73.10 73.33 105,558
2019-07-19 73.95 75.11 73.95 74.66 101,833
2019-07-18 73.30 73.37 72.44 72.76 55,292
2019-07-17 72.01 72.97 71.91 72.71 74,664
2019-07-16 72.99 73.22 72.52 73.06 84,164
2019-07-15 71.19 72.54 71.19 72.54 75,748
2019-07-12 72.31 72.735 71.74 72.53 85,238
2019-07-11 70.26 70.87 70.12 70.61 69,299

» More Albemarle Stock Price History

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