Albemarle Corp (NY: ALB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	161.50	165.06	161.30	164.20	1,405,684	+0.54(+0.33%)
Apr 29, 2021	166.99	167.81	160.49	163.66	790,324	-1.74(-1.05%)
Apr 28, 2021	164.77	166.62	163.23	165.40	608,281	-0.34(-0.21%)
Apr 27, 2021	165.01	167.55	163.51	165.74	971,786	-0.80(-0.48%)
Apr 26, 2021	158.91	167.90	158.18	166.54	1,383,901	+9.12(+5.79%)
Apr 23, 2021	152.37	163.90	151.02	157.42	1,616,972	+5.30(+3.49%)
Apr 22, 2021	152.32	156.10	150.00	152.12	1,452,193	+2.69(+1.80%)
Apr 21, 2021	144.37	149.53	143.06	149.44	707,255	+4.42(+3.05%)
Apr 20, 2021	152.37	152.64	143.31	145.01	1,098,047	-8.77(-5.70%)
Apr 19, 2021	151.77	155.99	151.13	153.78	1,289,796	+5.34(+3.60%)
Apr 16, 2021	148.25	149.39	147.34	148.44	745,499	+1.48(+1.01%)
Apr 15, 2021	150.39	150.68	145.59	146.96	1,061,757	-2.36(-1.58%)
Apr 14, 2021	145.22	150.83	144.73	149.32	1,131,446	+4.25(+2.93%)
Apr 13, 2021	144.53	145.75	142.50	145.07	1,087,553	+0.85(+0.59%)
Apr 12, 2021	143.87	144.83	142.20	144.22	812,266	+0.38(+0.26%)
Apr 09, 2021	142.75	144.02	141.40	143.84	654,449	+1.12(+0.79%)
Apr 08, 2021	141.52	143.38	140.86	142.72	873,248	+2.41(+1.72%)
Apr 07, 2021	148.99	149.28	139.88	140.31	1,322,793	-8.97(-6.01%)
Apr 06, 2021	145.98	150.07	145.53	149.28	909,464	+2.61(+1.78%)
Apr 05, 2021	149.85	150.21	145.48	146.67	794,717	-0.51(-0.34%)
Apr 01, 2021	144.69	148.23	144.06	147.18	1,153,327	+4.52(+3.17%)
Mar 31, 2021	143.66	144.97	142.26	142.66	2,038,119	+0.70(+0.50%)
Mar 30, 2021	142.75	143.10	140.43	141.96	1,380,503	-1.00(-0.70%)
Mar 29, 2021	146.09	146.09	141.97	142.95	777,135	-3.89(-2.65%)
Mar 26, 2021	147.44	147.44	143.18	146.85	739,968	+1.44(+0.99%)
Mar 25, 2021	142.00	145.78	138.59	145.41	987,539	+2.25(+1.57%)
Mar 24, 2021	144.53	147.53	143.10	143.17	1,064,904	+0.16(+0.11%)
Mar 23, 2021	147.26	148.45	142.00	143.01	783,339	-5.55(-3.73%)
Mar 22, 2021	148.02	149.39	145.24	148.56	758,220	+0.63(+0.43%)
Mar 19, 2021	149.09	149.79	145.13	147.92	1,711,094	-1.00(-0.67%)
Mar 18, 2021	151.80	154.81	148.81	148.92	1,359,083	-3.31(-2.17%)
Mar 17, 2021	149.65	153.14	148.00	152.23	1,038,885	+0.54(+0.35%)
Mar 16, 2021	156.15	156.15	150.67	151.69	980,753	-3.39(-2.18%)
Mar 15, 2021	152.40	155.97	152.40	155.08	721,926	+1.51(+0.99%)
Mar 12, 2021	156.28	158.11	152.17	153.57	1,008,713	-3.90(-2.47%)
Mar 11, 2021	152.61	158.18	150.60	157.46	1,627,721	+9.14(+6.16%)
Mar 10, 2021	145.73	152.23	145.25	148.32	1,988,837	+6.36(+4.48%)
Mar 09, 2021	140.16	144.46	138.59	141.96	1,251,532	+4.95(+3.61%)
Mar 08, 2021	141.19	142.87	136.59	137.02	1,358,369	-3.11(-2.22%)
Mar 05, 2021	140.50	140.81	130.33	140.12	1,454,575	+2.31(+1.67%)
Mar 04, 2021	142.13	142.82	133.54	137.82	2,989,497	-5.35(-3.73%)
Mar 03, 2021	149.89	150.65	142.90	143.16	1,562,840	-6.54(-4.37%)
Mar 02, 2021	149.87	154.49	149.37	149.71	1,356,111	+0.75(+0.50%)
Mar 01, 2021	155.87	157.07	147.54	148.96	2,449,384	-4.15(-2.71%)
Feb 26, 2021	148.99	154.76	147.86	153.11	1,764,465	+3.63(+2.43%)
Feb 25, 2021	157.26	158.65	147.94	149.47	1,360,356	-7.23(-4.61%)
Feb 24, 2021	150.44	157.90	148.80	156.70	1,864,148	+6.12(+4.06%)
Feb 23, 2021	146.29	151.21	137.46	150.58	2,375,902	-1.82(-1.19%)
Feb 22, 2021	150.12	155.71	149.59	152.40	2,378,441	+0.31(+0.20%)
Feb 19, 2021	140.98	152.88	140.72	152.09	3,829,888	+14.33(+10.40%)
Feb 18, 2021	146.55	147.30	137.06	137.77	4,184,837	-15.59(-10.17%)
Feb 17, 2021	158.38	158.51	150.31	153.36	2,373,304	-4.61(-2.92%)
Feb 16, 2021	166.05	166.88	157.45	157.97	1,918,285	-2.38(-1.48%)
Feb 12, 2021	160.18	161.62	156.87	160.34	1,632,623	+4.67(+3.00%)
Feb 11, 2021	152.01	156.26	150.49	155.68	1,493,277	+3.70(+2.44%)
Feb 10, 2021	157.05	157.58	151.06	151.98	1,525,367	-2.57(-1.66%)
Feb 09, 2021	156.17	157.07	151.74	154.55	1,578,371	-2.80(-1.78%)
Feb 08, 2021	155.82	159.58	154.67	157.34	2,590,841	+4.28(+2.79%)
Feb 05, 2021	152.90	154.95	150.31	153.07	5,103,540	+2.21(+1.47%)
Feb 04, 2021	148.95	152.41	147.68	150.86	8,613,158	-6.80(-4.31%)
Feb 03, 2021	162.15	166.65	156.22	157.65	2,330,305	-7.18(-4.35%)
Feb 02, 2021	165.03	167.17	163.34	164.83	1,207,028	+2.80(+1.73%)