TipRanks
Go Ultimate55% OFF

Albemarle (AMC) Historical Prices

DE:AMC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202682.6882.6881.0281.6081.60-2.86%2430.15
Oct 29, 202685.3285.3283.9884.0084.00-3.89%5970.38
Oct 28, 202687.7287.7286.4887.4087.40-2.50%7260.46
Oct 27, 202684.3689.6484.3089.6489.64+5.81%8870.57
Oct 26, 202684.0285.3084.0084.7284.72+1.29%3940.25
Oct 23, 202682.7083.6482.6683.6483.64+2.07%7450.47
Oct 22, 202682.6882.6881.4081.9481.94-1.37%4840.30
Oct 21, 202684.8085.6882.8883.0883.08-1.94%1,2960.81
Oct 20, 202684.5685.2483.2284.7284.72-1.19%1,5590.97
Oct 19, 202685.7686.5085.0685.7485.74-0.65%6,6744.42
Oct 16, 202687.2087.2886.1486.3086.30-0.42%2310.15
Oct 15, 202687.0287.1285.0086.6686.66-2.93%4890.31
Oct 14, 202687.7490.4087.4289.2889.28+3.41%6560.42
Oct 13, 202688.3288.3286.1086.3486.34-1.75%1,5490.98
Oct 12, 202686.4488.1685.8087.8887.88-3.72%1,9591.26
Oct 09, 202690.8692.0090.8691.2891.28+0.97%1,0260.66
Oct 08, 202691.8891.8890.4090.4090.40-2.12%4100.26
Oct 07, 202694.4494.4492.3692.3692.36-2.53%1600.10
Oct 06, 202693.9894.8093.1894.7694.76+1.43%5150.33
Oct 05, 202694.0294.0293.0493.4293.42+1.26%800.05
Oct 02, 202693.2494.1492.2692.2692.26+1.12%100.01
Oct 01, 202694.4094.4090.8891.2491.24-2.81%4560.29
Sep 30, 202694.8894.9093.8893.8893.88-0.23%730.05
Sep 29, 202694.9495.1093.9494.1094.10-0.19%7460.46
Sep 28, 202695.0095.0093.8494.2894.28-3.14%760.05
Sep 25, 202695.5697.3495.5097.3497.34+1.80%1670.10
Sep 24, 202697.7097.8895.5295.6295.62-4.86%2,8941.72
Sep 23, 2026101.30101.6099.36100.50100.50+1.72%3110.18
Sep 22, 202699.06100.0098.7298.8098.80+0.69%590.03
Sep 21, 202697.7499.7297.6498.1298.12+1.70%6170.36
Sep 18, 202699.82100.9596.4896.4896.48-3.11%7760.45
Sep 17, 202696.6099.6096.6099.5899.58+3.02%3920.22
Sep 16, 202698.2298.8896.3896.6696.66-1.23%780.04
Sep 15, 202699.9499.9497.6297.8697.86-1.81%5520.31
Sep 14, 2026101.55101.5599.1499.6699.66-3.57%1,3840.78
Sep 11, 2026103.85105.00101.85103.35103.35-2.50%6,0163.50
Sep 10, 2026107.75108.80105.45106.35106.00-1.07%4370.25
Sep 09, 2026109.05112.05107.50107.50107.14-3.76%4360.25
Sep 08, 2026108.90111.85108.70111.70111.33+3.91%1270.07
Sep 07, 2026111.20111.20104.85107.50107.14-2.85%1,6070.88
Sep 04, 2026112.70112.70107.35110.65110.28-6.31%6660.36
Sep 03, 2026117.35118.90115.50118.10117.71+1.29%5970.30
Sep 02, 2026113.40116.60113.40116.60116.21-1.19%2220.11
Sep 01, 2026116.90118.00113.50118.00117.61+0.90%9420.48
Aug 31, 2026118.65118.65116.65116.95116.56-1.68%5670.29
Aug 28, 2026118.40120.95117.85118.95118.56+2.41%1,6840.85
Aug 27, 2026115.60116.25113.75116.15115.76+1.66%6,1983.26
Aug 26, 2026115.70115.85113.10114.25113.87-1.21%6850.36
Aug 25, 2026118.55118.65113.55115.65115.27-5.01%6,0453.30
Aug 24, 2026122.95123.80121.55121.75121.35-0.61%1,0840.59