The highest closing price for Albemarle (ALB) last month was $110.86, on December 2. It was down 19.8% for the month. The latest price is $91.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $86.80 | $88.19 | $85.29 | $86.08 | 1,609,680 |
December 30 2024 | $87.00 | $87.19 | $85.14 | $86.14 | 1,729,322 |
December 27 2024 | $88.64 | $90.85 | $87.30 | $88.29 | 1,397,319 |
December 26 2024 | $89.51 | $90.43 | $88.46 | $89.15 | 1,195,063 |
December 24 2024 | $89.44 | $90.14 | $87.98 | $89.99 | 595,067 |
December 23 2024 | $89.03 | $89.86 | $88.11 | $89.20 | 2,003,135 |
December 20 2024 | $87.87 | $90.54 | $87.52 | $88.65 | 3,685,669 |
December 19 2024 | $91.50 | $93.84 | $88.74 | $88.92 | 2,360,827 |
December 18 2024 | $97.00 | $97.61 | $90.10 | $90.54 | 2,536,329 |
December 17 2024 | $98.79 | $100.31 | $96.42 | $97.55 | 1,757,383 |
December 16 2024 | $98.59 | $100.91 | $97.56 | $99.54 | 1,634,319 |
December 13 2024 | $102.00 | $102.01 | $98.04 | $99.38 | 1,643,917 |
December 12 2024 | $103.20 | $104.12 | $101.80 | $102.90 | 1,136,904 |
December 11 2024 | $104.04 | $104.04 | $101.18 | $103.43 | 1,502,504 |
December 10 2024 | $108.07 | $108.74 | $103.09 | $103.57 | 1,535,817 |
December 09 2024 | $105.94 | $113.46 | $105.66 | $109.23 | 2,663,200 |
December 06 2024 | $101.60 | $104.79 | $101.42 | $104.55 | 1,557,371 |
December 05 2024 | $101.60 | $102.92 | $100.40 | $100.70 | 2,322,090 |
December 04 2024 | $108.52 | $108.71 | $100.71 | $102.21 | 2,526,939 |
December 03 2024 | $110.56 | $110.56 | $108.11 | $108.64 | 1,478,221 |
December 02 2024 | $107.28 | $111.02 | $106.52 | $110.86 | 1,989,963 |
Daily pricing data for Albemarle dates back to 2/22/1994, and may be incomplete.
