UK markets open in 7 hours 4 minutes

Albemarle Corporation (ALB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
242.94+6.50 (+2.75%)
At close: 04:00PM EDT
249.50 +6.56 (+2.70%)
After hours: 07:55PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 May 2022240.00243.58235.48242.94242.94990,061
20 May 2022241.66243.12228.10236.44236.441,118,900
19 May 2022234.68243.12233.88239.08239.081,067,900
18 May 2022237.12244.90234.09235.98235.981,109,200
17 May 2022232.49239.33231.23239.23239.231,141,400
16 May 2022226.08233.96223.67226.32226.32974,500
13 May 2022217.30231.21215.50228.82228.821,078,500
12 May 2022212.05218.00204.51213.45213.451,387,900
11 May 2022221.00227.95212.63213.03213.031,203,900
10 May 2022227.18229.50213.50221.43221.431,907,400
09 May 2022238.00239.40220.77221.64221.642,422,200
06 May 2022235.50242.91228.00242.41242.412,320,400
05 May 2022238.00243.18221.34236.50236.503,740,500
04 May 2022210.90215.47204.30215.47215.472,090,100
03 May 2022190.57198.44190.37197.12197.12928,300
02 May 2022191.93194.35185.15191.42191.421,020,600
29 Apr 2022195.36202.06191.80192.83192.83986,900
28 Apr 2022194.19196.29187.78195.26195.26942,300
27 Apr 2022187.36196.38187.36192.23192.231,006,900
26 Apr 2022197.04198.50187.63187.76187.761,013,000
25 Apr 2022198.10200.19191.10198.46198.461,530,000
22 Apr 2022207.52210.70200.37200.64200.64877,300
21 Apr 2022220.98222.70206.10207.24207.241,190,600
20 Apr 2022221.67222.21215.58217.19217.19774,000
19 Apr 2022210.14218.73207.17218.15218.15718,300
18 Apr 2022210.85213.44208.44209.67209.67565,900
14 Apr 2022212.97215.22210.22210.89210.89572,600
13 Apr 2022206.77212.70206.02212.50212.50517,400
12 Apr 2022208.70212.99202.48205.02205.02710,100
11 Apr 2022207.34209.15201.46206.00206.001,054,000
08 Apr 2022212.66214.69206.20211.00211.00736,900
07 Apr 2022212.00215.00205.82211.85211.85847,200
06 Apr 2022215.95215.95205.51211.47211.471,381,700
05 Apr 2022226.99228.26217.08217.30217.301,136,100
04 Apr 2022224.14226.36220.14226.04226.04744,000
01 Apr 2022224.00228.38222.38224.92224.92864,500
31 Mar 2022222.33230.00221.07221.15221.151,141,500
30 Mar 2022220.88226.60219.42223.15223.15934,100
29 Mar 2022218.00223.89214.13222.48222.48859,500
28 Mar 2022217.41218.97210.33214.34214.34832,800
25 Mar 2022214.11218.02212.42217.58217.58836,300
24 Mar 2022208.00214.68206.48214.15214.15753,000
23 Mar 2022203.21212.22202.66208.21208.21903,500
22 Mar 2022198.98206.35197.91205.60205.60990,600
21 Mar 2022199.02200.63193.00198.68198.68818,500
18 Mar 2022196.65199.07194.65198.24198.241,347,100
17 Mar 2022187.84196.60187.84196.37196.37706,600
17 Mar 20220.395 Dividend
16 Mar 2022185.87193.98185.76191.25190.85890,700
15 Mar 2022175.36182.70172.78181.95181.57834,400
14 Mar 2022184.87186.17175.26176.29175.93973,200
11 Mar 2022188.77191.45184.64184.76184.38769,600
10 Mar 2022184.62189.31183.51188.37187.98785,600
09 Mar 2022188.54189.93182.23187.13186.741,332,400
08 Mar 2022171.53184.62170.01180.74180.371,463,500
07 Mar 2022180.58181.81171.14172.09171.731,051,400
04 Mar 2022182.99184.76174.72179.07178.701,313,900
03 Mar 2022193.50194.83184.51186.33185.951,071,900
02 Mar 2022189.15192.11183.77191.12190.73840,600
01 Mar 2022194.48196.94184.24186.44186.05992,000
28 Feb 2022192.60200.88190.53195.89195.491,583,600
25 Feb 2022184.40192.00180.18191.95191.551,135,300
24 Feb 2022172.26184.96169.93184.20183.821,979,800
23 Feb 2022193.00196.12180.82182.00181.621,644,000
22 Feb 2022189.10199.63188.60191.85191.451,635,500
18 Feb 2022200.02201.41187.01190.76190.373,060,900
17 Feb 2022218.49221.00194.83197.02196.616,180,600
16 Feb 2022241.01247.98236.20246.00245.491,394,800
15 Feb 2022232.12242.87232.12241.39240.891,042,100
14 Feb 2022230.18233.88224.91227.68227.21875,100
11 Feb 2022233.47239.09228.61230.89230.411,009,800
10 Feb 2022233.45244.31232.15236.04235.55795,700
09 Feb 2022231.08237.82231.08236.43235.94972,400
08 Feb 2022218.93227.41218.29226.69226.221,128,400
07 Feb 2022217.46223.88217.22219.78219.33780,100
04 Feb 2022214.50219.00213.45216.02215.57720,600
03 Feb 2022218.00220.99214.58215.06214.62654,300
02 Feb 2022225.91226.96220.97221.49221.03818,600
01 Feb 2022227.56229.41219.85225.20224.73916,700
31 Jan 2022207.00220.96207.00220.74220.281,137,000
28 Jan 2022204.83206.45197.00206.23205.80819,500
27 Jan 2022212.83214.89203.22205.43205.01942,500
26 Jan 2022211.55214.65202.56205.62205.201,082,600
25 Jan 2022208.11210.84204.14206.01205.581,231,900
24 Jan 2022205.96212.78197.14211.92211.481,994,700
21 Jan 2022214.04219.49207.74212.75212.311,345,200
20 Jan 2022220.69227.27214.80217.15216.701,190,800
19 Jan 2022227.82229.19219.58219.69219.24705,600
18 Jan 2022230.97232.27224.32226.30225.83773,900
14 Jan 2022232.00235.88228.93233.67233.19557,100
13 Jan 2022242.96246.79234.52235.23234.74610,700
12 Jan 2022245.00248.00239.57241.07240.571,143,300
11 Jan 2022227.66240.90227.15240.17239.67987,000
10 Jan 2022231.00233.00220.08226.97226.501,105,400
07 Jan 2022234.01238.87231.73236.02235.53795,700
06 Jan 2022234.00235.67227.17233.38232.901,002,400
05 Jan 2022240.00247.43235.38235.64235.151,072,100
04 Jan 2022239.02247.95238.47242.58242.081,142,500
03 Jan 2022236.73239.05229.40236.67236.181,130,500
31 Dec 2021234.01237.13233.47233.77233.29380,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...