Albemarle Corp (NY: ALB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	106.89	109.48	104.55	108.38	1,820,171	-0.60(-0.55%)
Nov 21, 2024	107.01	110.07	106.47	108.98	1,596,756	-0.57(-0.52%)
Nov 20, 2024	105.95	110.18	105.95	109.55	2,033,649	+3.10(+2.91%)
Nov 19, 2024	107.00	107.75	103.79	106.45	2,167,819	+2.42(+2.33%)
Nov 18, 2024	103.13	104.92	102.23	104.03	1,716,786	+0.50(+0.48%)
Nov 15, 2024	102.00	103.62	99.58	103.53	2,498,088	+1.43(+1.40%)
Nov 14, 2024	108.39	109.16	101.22	102.10	2,457,828	-6.09(-5.63%)
Nov 13, 2024	108.26	111.39	107.40	108.19	3,819,042	+5.39(+5.24%)
Nov 12, 2024	106.59	108.13	102.71	102.80	2,358,706	-7.69(-6.96%)
Nov 11, 2024	104.68	111.59	103.91	110.49	4,578,670	+9.65(+9.57%)
Nov 08, 2024	98.78	100.92	97.07	100.84	2,287,061	+0.91(+0.91%)
Nov 07, 2024	97.40	103.86	94.39	99.93	3,377,539	+3.35(+3.47%)
Nov 06, 2024	96.00	97.37	93.30	96.58	3,225,734	-3.20(-3.21%)
Nov 05, 2024	100.04	100.44	98.30	99.78	1,546,479	-0.79(-0.79%)
Nov 04, 2024	99.50	102.60	98.82	100.57	2,338,910	+2.33(+2.37%)
Nov 01, 2024	95.00	99.40	94.38	98.24	2,487,968	+3.51(+3.71%)
Oct 31, 2024	95.52	96.69	94.16	94.73	2,197,387	-0.79(-0.83%)
Oct 30, 2024	96.41	99.00	95.40	95.52	1,317,987	-1.13(-1.17%)
Oct 29, 2024	97.35	99.38	96.62	96.65	1,409,166	-1.49(-1.52%)
Oct 28, 2024	93.90	99.50	93.67	98.14	2,383,573	+4.63(+4.95%)
Oct 25, 2024	95.24	96.20	93.07	93.51	2,221,629	-1.64(-1.72%)
Oct 24, 2024	95.45	96.10	93.14	95.15	1,421,869	+1.19(+1.27%)
Oct 23, 2024	95.04	96.31	93.44	93.96	1,957,525	-2.50(-2.59%)
Oct 22, 2024	93.67	96.88	92.94	96.46	2,363,477	+2.62(+2.79%)
Oct 21, 2024	94.50	94.95	92.99	93.84	2,276,028	-1.30(-1.37%)
Oct 18, 2024	96.71	97.64	94.45	95.14	2,082,011	+0.47(+0.50%)
Oct 17, 2024	97.49	97.81	93.20	94.67	2,991,051	-3.58(-3.64%)
Oct 16, 2024	97.84	99.67	96.63	98.25	1,875,828	+2.51(+2.62%)
Oct 15, 2024	97.60	100.08	95.57	95.74	2,645,013	-3.86(-3.88%)
Oct 14, 2024	101.17	102.00	98.00	99.60	2,352,661	-2.42(-2.37%)
Oct 11, 2024	100.65	103.42	100.33	102.02	2,426,034	-0.94(-0.91%)
Oct 10, 2024	101.31	104.68	101.11	102.96	1,840,571	+1.04(+1.02%)
Oct 09, 2024	102.19	103.38	99.76	101.92	3,759,001	+1.66(+1.66%)
Oct 08, 2024	99.85	101.50	98.95	100.26	4,294,557	-4.21(-4.03%)
Oct 07, 2024	99.88	105.24	99.59	104.47	4,524,805	+2.38(+2.33%)
Oct 04, 2024	99.20	102.10	98.40	102.09	4,781,784	+7.78(+8.25%)
Oct 03, 2024	92.05	95.00	91.90	94.31	1,774,470	+0.24(+0.26%)
Oct 02, 2024	94.39	95.63	92.56	94.07	1,271,354	-0.25(-0.27%)
Oct 01, 2024	94.16	94.95	92.71	94.32	1,269,794	-0.39(-0.41%)
Sep 30, 2024	96.19	98.10	94.20	94.71	1,743,305	-1.34(-1.40%)
Sep 27, 2024	97.20	98.25	94.82	96.05	2,592,887	+0.88(+0.92%)
Sep 26, 2024	92.00	95.53	90.51	95.17	4,338,912	+8.59(+9.92%)
Sep 25, 2024	90.62	90.84	86.45	86.58	2,169,230	-3.88(-4.29%)
Sep 24, 2024	92.70	94.84	90.46	90.46	3,649,516	+1.75(+1.97%)
Sep 23, 2024	87.33	90.27	85.93	88.71	2,005,307	+2.68(+3.12%)
Sep 20, 2024	88.47	88.97	85.45	86.03	4,531,533	-3.30(-3.69%)
Sep 19, 2024	90.20	90.37	87.84	89.33	1,976,080	+2.74(+3.16%)
Sep 18, 2024	90.56	90.74	86.09	86.59	3,200,488	-3.23(-3.60%)
Sep 17, 2024	90.51	91.90	89.76	89.82	1,925,064	+0.47(+0.53%)
Sep 16, 2024	87.99	90.12	86.97	89.35	1,566,271	+1.91(+2.18%)
Sep 13, 2024	88.90	89.81	85.87	87.44	2,181,682	-0.66(-0.74%)
Sep 12, 2024	88.89	89.45	86.34	88.09	2,878,240	-0.80(-0.90%)
Sep 11, 2024	89.80	91.39	84.36	88.89	6,420,260	+10.63(+13.58%)
Sep 10, 2024	77.65	78.33	75.09	78.26	2,058,688	+0.21(+0.27%)
Sep 09, 2024	77.64	79.39	76.42	78.05	2,249,105	+1.50(+1.96%)
Sep 06, 2024	80.87	81.08	75.02	76.55	3,511,958	-5.67(-6.90%)
Sep 05, 2024	84.43	84.82	82.13	82.22	1,427,577	-2.14(-2.54%)
Sep 04, 2024	82.75	86.79	82.75	84.36	2,166,565	+0.63(+0.75%)