The highest closing price for Albemarle (ALB) last month was $83.67, on February 19. It was down 5.5% for the month. The latest price is $75.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $77.37 | $78.00 | $75.71 | $77.03 | 2,822,235 |
February 27 2025 | $77.47 | $79.53 | $76.92 | $78.97 | 3,500,194 |
February 26 2025 | $78.90 | $79.15 | $77.01 | $77.53 | 2,747,863 |
February 25 2025 | $80.90 | $81.03 | $76.69 | $78.42 | 3,200,086 |
February 24 2025 | $80.86 | $82.25 | $79.69 | $81.03 | 1,785,573 |
February 21 2025 | $82.81 | $84.04 | $80.77 | $81.20 | 1,677,956 |
February 20 2025 | $83.30 | $84.73 | $81.98 | $82.51 | 1,501,141 |
February 19 2025 | $82.15 | $84.00 | $81.20 | $83.67 | 3,143,224 |
February 18 2025 | $80.50 | $84.11 | $79.36 | $83.58 | 2,654,830 |
February 14 2025 | $80.16 | $82.39 | $79.59 | $81.21 | 2,744,657 |
February 13 2025 | $79.90 | $83.03 | $74.95 | $79.25 | 5,153,986 |
February 12 2025 | $75.72 | $77.16 | $74.58 | $76.60 | 3,431,103 |
February 11 2025 | $73.41 | $75.80 | $72.88 | $75.70 | 3,349,066 |
February 10 2025 | $77.75 | $78.25 | $74.84 | $75.14 | 3,077,527 |
February 07 2025 | $79.00 | $79.21 | $76.70 | $77.37 | 2,649,725 |
February 06 2025 | $81.00 | $81.45 | $78.51 | $79.00 | 2,240,891 |
February 05 2025 | $80.01 | $81.75 | $79.06 | $79.88 | 2,619,677 |
February 04 2025 | $81.10 | $83.45 | $80.67 | $82.48 | 2,446,876 |
February 03 2025 | $81.51 | $82.28 | $79.66 | $80.45 | 3,322,043 |
Daily pricing data for Albemarle dates back to 2/22/1994, and may be incomplete.
