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
2019-04-24 78.38 78.43 76.77 76.86 65,116
2019-04-23 78.98 80.04 78.91 79.09 103,204
2019-04-22 81.64 82.43 81.64 82.29 20,066
2019-04-18 81.45 82.60 81.22 82.56 31,608
2019-04-17 84.54 84.63 82.28 82.31 55,512
2019-04-16 82.45 83.42 82.21 83.23 50,973
2019-04-15 82.59 82.80 82.065 82.30 79,526
2019-04-12 83.19 83.80 82.85 83.55 64,199
2019-04-11 84.23 84.23 82.645 82.74 60,577
2019-04-10 84.35 85.73 84.29 85.54 52,493
2019-04-09 85.64 85.82 84.71 84.73 68,843
2019-04-08 85.98 86.89 85.86 86.89 32,911
2019-04-05 85.93 86.53 85.84 85.99 51,323
2019-04-04 84.99 85.61 84.85 85.49 80,770
2019-04-03 83.75 84.40 83.68 84.40 164,698
2019-04-02 83.75 83.75 82.08 82.89 124,158
2019-04-01 84.32 84.37 83.19 84.12 91,779
2019-03-29 81.45 82.30 81.27 81.99 95,991
2019-03-28 81.28 81.28 80.16 81.09 72,966
2019-03-27 80.82 80.86 79.90 80.28 62,175
2019-03-26 82.30 82.73 80.42 80.86 97,851
2019-03-25 81.04 81.86 80.92 81.56 57,152
2019-03-22 84.41 84.41 82.61 82.75 45,033
2019-03-21 85.04 86.04 85.04 85.60 36,918
2019-03-20 84.61 85.05 83.91 84.53 35,906
2019-03-19 86.66 86.66 84.90 84.95 36,344
2019-03-18 85.40 86.41 85.17 86.39 28,691
2019-03-15 85.30 85.98 85.17 85.19 42,476
2019-03-14 85.42 85.45 84.61 84.67 35,999
2019-03-13 86.56 86.82 86.20 86.20 64,533

» More Albemarle Stock Price History

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