TipRanks
Go Ultimate55% OFF

Albemarle (ALB) Historical Prices

MX:ALB historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,718.001,718.001,693.001,698.001,698.00-4.01%780.90
Oct 29, 20261,775.001,775.001,769.001,769.001,769.00-1.67%510.59
Oct 28, 20261,799.001,799.001,799.001,799.001,799.00-3.28%50.06
Oct 27, 20261,800.001,860.001,800.001,860.001,860.00+6.10%350.39
Oct 26, 20261,753.001,753.001,753.001,753.001,753.00+0.75%460.48
Oct 23, 20261,740.001,740.001,740.001,740.001,740.00-1.40%180.19
Oct 22, 20261,764.702,000.001,720.001,764.701,764.70+0.00%00.00
Oct 21, 20261,764.701,801.991,733.001,764.701,764.70+0.00%00.00
Oct 20, 20261,764.702,000.001,692.001,764.701,764.70+0.00%00.00
Oct 19, 20261,730.001,764.701,730.001,764.701,764.70-1.36%1,34817.91
Oct 16, 20261,789.002,000.001,714.311,789.001,789.00+0.00%00.00
Oct 15, 20261,789.001,789.001,789.001,789.001,789.00-1.05%80.11
Oct 14, 20261,808.002,000.001,800.001,808.001,808.00+0.00%00.00
Oct 13, 20261,808.001,808.001,808.001,808.001,808.00-2.53%80.11
Oct 12, 20261,855.001,855.001,855.001,855.001,855.00+0.00%120.16
Oct 09, 20261,880.001,880.001,855.001,855.001,855.00+0.16%210.28
Oct 08, 20261,830.001,852.001,830.001,852.001,852.00-0.43%300.40
Oct 07, 20261,860.001,860.001,860.001,860.001,860.00-1.33%80.11
Oct 06, 20261,885.001,920.001,885.001,885.001,885.00+0.00%00.00
Oct 05, 20261,885.001,892.001,885.001,885.001,885.00+0.00%00.00
Oct 02, 20261,885.001,885.001,885.001,885.001,885.00-2.53%660.90
Oct 01, 20261,881.001,934.001,881.001,934.001,934.00-0.46%3525.19
Sep 30, 20261,943.001,943.001,943.001,943.001,943.00-0.36%50.07
Sep 29, 20261,950.001,950.001,801.001,950.001,950.00+0.00%00.00
Sep 28, 20261,950.001,950.001,800.001,950.001,950.00+0.00%00.00
Sep 25, 20261,949.001,955.001,949.001,950.001,950.00-2.26%610.91
Sep 24, 20261,995.001,995.001,995.001,995.001,995.00-0.25%70.10
Sep 23, 20262,000.002,069.391,990.002,000.002,000.00+0.00%00.00
Sep 22, 20261,994.002,000.001,994.002,000.002,000.00+0.25%290.34
Sep 21, 20261,995.001,995.001,953.241,995.001,995.00+0.00%00.00
Sep 18, 20261,995.001,995.001,900.001,995.001,995.00+0.00%00.00
Sep 17, 20261,995.001,995.001,995.001,995.001,995.00+0.00%00.00
Sep 16, 20261,995.001,995.001,995.001,995.001,995.00+0.00%00.00
Sep 15, 20261,995.001,995.001,995.001,995.001,995.00+0.15%180.21
Sep 14, 20261,992.001,992.001,992.001,992.001,992.00-6.62%50.06
Sep 11, 20262,133.202,133.202,000.002,133.202,133.20+0.33%00.00
Sep 10, 20262,133.202,150.002,133.202,133.202,126.24+0.00%00.00
Sep 09, 20262,133.202,133.202,133.202,133.202,126.24-6.40%670.79
Sep 08, 20262,279.002,280.002,100.002,279.002,271.57+0.00%00.00
Sep 07, 20262,279.002,280.002,279.002,279.002,271.57+0.00%00.00
Sep 04, 20262,279.002,279.002,140.002,279.002,271.57+0.00%00.00
Sep 03, 20262,279.002,500.002,000.002,279.002,271.57+0.00%00.00
Sep 02, 20262,279.002,319.002,279.002,279.002,271.57+0.00%00.00
Sep 01, 20262,279.002,319.002,279.002,279.002,271.57+0.00%00.00
Aug 31, 20262,279.002,310.002,279.002,279.002,271.57+0.00%00.00
Aug 28, 20262,279.002,330.002,279.002,279.002,271.57+0.00%00.00
Aug 27, 20262,279.002,279.002,269.002,279.002,271.57+0.00%00.00
Aug 26, 20262,279.002,326.652,040.002,279.002,271.57+0.00%00.00
Aug 25, 20262,279.002,399.002,190.002,279.002,271.57+0.00%00.00
Aug 24, 20262,279.002,420.002,050.002,279.002,271.57+0.00%00.00