Quantcast

Albemarle Corporation Common Stock Historical Stock Prices

ALB 
$74.87
*  
1.93
2.51%
Get ALB Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading ALB now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    ALB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 76.59 76.75 74.80 74.87 1,545,461
04/25/2019 76.6 76.75 74.8 74.87 1,545,217
04/24/2019 79.1 79.68 76.68 76.8 1,653,587
04/23/2019 81.64 81.64 77.6377 79.05 2,307,294
04/22/2019 82.46 82.57 81.56 82.17 576,161
04/18/2019 82.18 82.65 81.19 82.57 790,788
04/17/2019 83.86 85.2098 82.1 82.1 1,357,472
04/16/2019 82.53 83.45 82.11 83.21 1,398,702
04/15/2019 83.58 83.63 81.9901 82.26 1,352,436
04/12/2019 83.08 84.25 82.74 83.66 1,090,203
04/11/2019 85.2 85.3 82.63 82.71 1,351,388
04/10/2019 84.88 85.8 84.14 85.55 821,549
04/09/2019 86.71 86.89 84.67 84.78 1,483,922
04/08/2019 86.2 86.95 85.78 86.94 964,263
04/05/2019 85.86 86.63 85.42 86.14 1,424,446
04/04/2019 84.45 85.975 84.119 85.55 1,544,472
04/03/2019 83.72 84.55 83.39 84.21 1,976,502
04/02/2019 84.37 84.5 82.02 82.9 1,782,915
04/01/2019 82.43 84.5603 82.43 84.2 1,428,100
03/29/2019 81.32 82.37 80.81 81.98 1,794,401
03/28/2019 80 81.42 79.8 81.17 975,298
03/27/2019 81.05 81.35 79.8 80.15 1,078,752
03/26/2019 81.82 82.87 80.39 81.04 1,568,219
03/25/2019 82.14 82.25 80.85 81.58 1,013,398
03/22/2019 85 85.3909 82.51 82.72 890,486
03/21/2019 84.44 86.11 84.26 85.51 916,918
03/20/2019 85.25 85.335 83.91 84.44 731,224
03/19/2019 87.35 87.35 84.875 85.23 889,744
03/18/2019 85.59 86.44 85 86.43 759,808
03/15/2019 85.07 86 85.07 85.42 1,498,756
03/14/2019 85.83 86.2 84.58 84.73 787,305
03/13/2019 86.03 86.86 85.62 86.21 1,008,975
03/12/2019 85.86 86.13 85.04 85.47 850,268
03/11/2019 83.37 85.52 83.1 85.51 997,924
03/08/2019 83.14 83.24 80.8 82.97 1,779,478
03/07/2019 85.73 86 83.96 84.6 1,296,749
03/06/2019 87.95 88.23 86.16 86.37 754,571
03/05/2019 88.35 88.66 87.37 87.93 957,710
03/04/2019 91 91 87.1 88.49 1,690,069
03/01/2019 92 92.48 90.61 90.79 1,316,988
02/28/2019 92.18 92.18 90.91 91.29 1,338,799
02/27/2019 91.01 93.14 90.65 92.28 1,128,314
02/26/2019 91.22 92.29 90.86 91 1,265,409
02/25/2019 89.99 92 89.94 91.57 1,607,233
02/22/2019 89.83 89.9 88.01 89.18 1,510,952
02/21/2019 88.59 92 85.83 89.26 5,498,572
02/20/2019 83.32 84.17 82.74 82.81 1,762,980
02/19/2019 81.05 83.47 80.42 83.13 1,616,135
02/15/2019 81.8 81.8 80.33 81.37 1,549,816
02/14/2019 81.41 81.86 80.4 80.42 1,362,539
02/13/2019 81.02 82.16 80.96 81.73 885,285
02/12/2019 80.34 80.89 78.42 80.45 1,947,493
02/11/2019 81.57 81.89 80.31 80.86 659,069
02/08/2019 79.83 81.03 79.52 81.01 712,535
02/07/2019 81.37 81.78 79.29 80.64 1,222,801
02/06/2019 80.93 82.88 80.85 82.19 1,154,497
02/05/2019 81.25 81.94 80.14 81.32 1,410,566
02/04/2019 81.3 82 80.97 81.94 883,908
02/01/2019 80.89 81.89 80.51 81.3 969,175
01/31/2019 80.74 81.55 79.6 80.73 1,971,421
01/30/2019 79.09 80.47 78.35 80.21 1,580,410
01/29/2019 77.49 78.78 77.49 78.32 1,815,060
01/28/2019 76.23 77.54 76.02 77.09 1,273,519
01/25/2019 75.78 77.36 75.59 76.58 2,234,925
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for ALB

Research Brokers before you trade

Want to trade FX?



Smart Portfolio