Albemarle Corp (NY: ALB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	125.44	126.11	121.97	125.55	6,663,819	-0.62(-0.49%)
Oct 30, 2023	134.68	136.15	125.54	126.17	3,892,017	-6.96(-5.23%)
Oct 27, 2023	135.46	137.01	132.51	133.14	1,522,887	-0.76(-0.57%)
Oct 26, 2023	135.07	137.60	133.37	133.90	2,294,484	-0.11(-0.08%)
Oct 25, 2023	134.68	136.77	131.93	134.01	3,017,161	-3.88(-2.82%)
Oct 24, 2023	135.67	140.42	135.61	137.89	2,348,788	+2.93(+2.17%)
Oct 23, 2023	135.24	137.50	133.04	134.96	3,241,713	-2.38(-1.73%)
Oct 20, 2023	141.55	143.22	137.21	137.34	3,692,202	-5.82(-4.07%)
Oct 19, 2023	149.11	150.13	141.29	143.16	4,247,449	-8.25(-5.45%)
Oct 18, 2023	162.06	162.47	150.59	151.41	5,827,313	-16.43(-9.79%)
Oct 17, 2023	164.61	170.42	163.90	167.84	1,609,976	+1.73(+1.04%)
Oct 16, 2023	164.36	168.19	163.97	166.10	1,902,503	+4.31(+2.66%)
Oct 13, 2023	170.17	173.50	161.22	161.79	2,312,141	-7.35(-4.34%)
Oct 12, 2023	173.10	175.80	164.33	169.14	3,355,610	+5.94(+3.64%)
Oct 11, 2023	160.51	164.73	160.51	163.20	1,793,586	+2.69(+1.68%)
Oct 10, 2023	157.22	162.41	156.48	160.51	2,508,673	+6.27(+4.06%)
Oct 09, 2023	156.51	156.96	151.71	154.24	2,632,922	-4.05(-2.56%)
Oct 06, 2023	153.16	159.61	152.17	158.29	1,852,251	+4.76(+3.10%)
Oct 05, 2023	155.69	156.14	150.53	153.53	1,967,465	-3.34(-2.13%)
Oct 04, 2023	156.03	157.34	150.65	156.86	2,326,644	+1.61(+1.04%)
Oct 03, 2023	158.45	159.74	153.64	155.25	2,539,665	-5.59(-3.47%)
Oct 02, 2023	167.55	167.94	159.81	160.84	1,968,811	-7.56(-4.49%)
Sep 29, 2023	173.30	175.12	168.04	168.39	1,989,505	-2.34(-1.37%)
Sep 28, 2023	162.39	171.59	161.93	170.73	2,571,964	+9.68(+6.01%)
Sep 27, 2023	163.51	163.97	160.50	161.05	2,266,388	-1.01(-0.62%)
Sep 26, 2023	162.91	164.55	160.43	162.06	2,317,665	-3.21(-1.94%)
Sep 25, 2023	164.78	165.49	164.37	165.27	1,806,355	-1.31(-0.78%)
Sep 22, 2023	170.48	171.83	166.05	166.58	1,301,183	-0.72(-0.43%)
Sep 21, 2023	170.83	171.05	166.04	167.30	2,268,819	-5.45(-3.15%)
Sep 20, 2023	178.34	179.72	172.52	172.75	1,746,974	-5.50(-3.08%)
Sep 19, 2023	179.54	180.48	176.67	178.24	1,410,864	-1.61(-0.90%)
Sep 18, 2023	181.60	181.72	177.73	179.86	1,433,792	-2.20(-1.21%)
Sep 15, 2023	182.54	186.64	181.16	182.06	1,999,959	-1.12(-0.61%)
Sep 14, 2023	184.34	184.82	182.03	183.18	1,567,908	+0.78(+0.43%)
Sep 13, 2023	183.12	184.61	180.81	182.39	1,454,980	+0.23(+0.12%)
Sep 12, 2023	183.80	186.17	181.44	182.17	1,498,367	-1.95(-1.06%)
Sep 11, 2023	184.09	186.95	183.45	184.11	1,313,015	+1.87(+1.02%)
Sep 08, 2023	184.83	185.29	180.15	182.25	1,550,087	-3.10(-1.67%)
Sep 07, 2023	184.48	186.12	181.85	185.35	1,787,510	-2.23(-1.19%)
Sep 06, 2023	198.07	199.37	185.66	187.58	2,574,252	-10.84(-5.46%)
Sep 05, 2023	197.87	201.21	194.99	198.42	2,611,971	+0.53(+0.27%)
Sep 01, 2023	198.28	199.65	196.25	197.89	1,172,036	+1.53(+0.78%)
Aug 31, 2023	197.23	197.60	195.56	196.36	1,013,261	+0.12(+0.06%)
Aug 30, 2023	194.87	196.86	193.39	196.24	1,094,481	+0.83(+0.42%)
Aug 29, 2023	188.37	196.44	187.22	195.41	1,733,146	+8.01(+4.28%)
Aug 28, 2023	187.22	190.69	186.77	187.39	1,190,437	-0.10(-0.05%)
Aug 25, 2023	187.75	188.61	183.46	187.49	1,782,446	-0.99(-0.52%)
Aug 24, 2023	189.76	190.64	187.11	188.48	1,296,133	-1.03(-0.54%)
Aug 23, 2023	186.29	190.07	184.55	189.51	1,203,096	+3.58(+1.92%)
Aug 22, 2023	187.51	188.21	183.68	185.93	1,892,448	+0.09(+0.05%)
Aug 21, 2023	183.78	186.31	183.50	185.84	1,808,351	+4.62(+2.55%)
Aug 18, 2023	178.65	181.49	178.18	181.22	1,796,543	+0.70(+0.39%)
Aug 17, 2023	179.13	182.50	177.91	180.52	2,116,205	+1.14(+0.63%)
Aug 16, 2023	180.04	184.58	177.72	179.38	1,873,412	-2.48(-1.36%)
Aug 15, 2023	180.71	182.77	177.16	181.86	2,708,705	-1.48(-0.81%)
Aug 14, 2023	182.59	183.78	179.92	183.34	2,837,596	-1.93(-1.04%)
Aug 11, 2023	188.07	188.25	184.54	185.27	1,804,499	-4.13(-2.18%)
Aug 10, 2023	193.23	193.50	188.90	189.40	1,977,685	-2.52(-1.31%)
Aug 09, 2023	194.17	195.20	191.81	191.92	1,090,625	-1.41(-0.73%)
Aug 08, 2023	191.61	193.38	189.26	193.33	1,523,947	-1.09(-0.56%)
Aug 07, 2023	197.78	198.07	192.41	194.42	1,744,055	-3.30(-1.67%)
Aug 04, 2023	198.52	203.42	196.90	197.72	2,174,593	+0.73(+0.37%)
Aug 03, 2023	212.00	212.44	196.46	196.99	3,241,786	-3.50(-1.74%)
Aug 02, 2023	203.06	203.28	198.62	200.49	2,057,575	-5.04(-2.45%)