The closing price for Albemarle (ALB) last month was $84.19, on Friday. It was down 2.6% for the month. The latest price is $79.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $85.67 | $86.03 | $83.08 | $84.19 | 2,786,456 |
January 30 2025 | $87.11 | $87.19 | $84.90 | $85.65 | 1,929,681 |
January 29 2025 | $86.33 | $87.30 | $85.45 | $86.28 | 1,678,895 |
January 28 2025 | $88.21 | $88.36 | $85.13 | $85.90 | 1,888,633 |
January 27 2025 | $88.22 | $88.83 | $87.17 | $88.78 | 3,132,230 |
January 24 2025 | $90.84 | $91.41 | $88.47 | $88.76 | 2,297,499 |
January 23 2025 | $90.00 | $90.90 | $88.90 | $89.80 | 2,775,689 |
January 22 2025 | $93.41 | $93.50 | $90.21 | $90.25 | 2,427,222 |
January 21 2025 | $97.10 | $97.10 | $93.89 | $94.05 | 1,921,573 |
January 17 2025 | $95.41 | $99.07 | $95.21 | $97.49 | 2,049,476 |
January 16 2025 | $94.68 | $94.85 | $92.88 | $94.32 | 2,082,827 |
January 15 2025 | $94.66 | $96.75 | $94.09 | $95.15 | 2,288,953 |
January 14 2025 | $92.65 | $94.70 | $91.54 | $92.63 | 1,890,759 |
January 13 2025 | $86.04 | $91.51 | $85.74 | $91.51 | 2,824,571 |
January 10 2025 | $85.70 | $87.38 | $84.88 | $86.53 | 1,691,288 |
January 08 2025 | $88.81 | $88.81 | $86.65 | $87.38 | 1,553,841 |
January 07 2025 | $91.00 | $91.73 | $89.00 | $89.98 | 1,653,566 |
January 06 2025 | $89.99 | $93.06 | $89.50 | $90.19 | 2,319,636 |
January 03 2025 | $86.00 | $88.26 | $85.19 | $87.79 | 2,626,822 |
January 02 2025 | $86.44 | $87.99 | $84.41 | $85.23 | 1,866,236 |
Daily pricing data for Albemarle dates back to 2/22/1994, and may be incomplete.
