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
2018-09-24 104.97 105.31 104.50 104.99 38,919
2018-09-21 105.30 105.48 104.83 105.35 84,648
2018-09-20 106.30 106.92 105.70 106.54 94,745
2018-09-19 105.63 106.24 105.47 105.50 94,836
2018-09-18 102.44 103.17 101.30 103.01 79,907
2018-09-17 101.07 103.45 101.07 102.38 114,508
2018-09-14 100.59 101.22 99.55 100.87 60,195
2018-09-13 100.31 101.19 100.31 100.60 55,832
2018-09-12 98.51 100.02 98.19 99.54 65,802
2018-09-11 96.75 99.36 96.61 98.83 77,383
2018-09-10 97.55 97.86 96.96 97.47 77,494
2018-09-07 96.20 97.93 96.20 97.20 59,764
2018-09-06 96.89 98.46 96.73 97.77 67,948
2018-09-05 96.15 96.82 95.24 96.33 59,661
2018-09-04 96.985 97.41 95.42 96.42 73,428
2018-08-31 94.66 96.28 94.66 95.54 32,020
2018-08-30 96.18 96.18 94.58 95.08 35,417
2018-08-29 96.53 97.18 95.90 96.82 28,616
2018-08-28 96.80 98.01 96.48 96.89 38,855
2018-08-27 96.16 97.93 96.16 96.89 34,883
2018-08-24 94.10 96.93 94.10 96.01 60,553
2018-08-23 93.97 94.26 92.74 93.64 110,812
2018-08-22 95.00 95.26 94.35 94.59 40,707
2018-08-21 95.30 95.57 94.47 94.82 58,918
2018-08-20 96.22 96.22 95.38 95.55 40,221
2018-08-17 95.50 95.99 94.35 95.33 53,279
2018-08-16 96.77 98.08 96.77 97.01 53,336
2018-08-15 96.51 96.51 93.62 95.67 97,574
2018-08-14 95.62 97.40 95.62 97.25 55,058
2018-08-13 98.18 98.18 95.61 95.65 122,450

» More Albemarle Stock Price History

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