$alb price 2012 to 2015

The closing price for Albemarle (ALB) between 2012 and 2015 was $48.97, on December 31, 2015. It was up 13.3% in that time. The latest price is $81.10.

DATE OPEN HIGH LOW CLOSE VOLUME
Week of December 28 2015
$48.71
$50.70
$48.20
$48.97
3,012,700
Week of December 21 2015
$45.11
$49.40
$44.40
$48.91
3,449,600
Week of December 14 2015
$41.82
$46.61
$40.51
$44.74
8,706,900
Week of December 07 2015
$45.65
$45.77
$41.36
$41.92
5,498,200
Week of November 30 2015
$46.31
$46.76
$45.02
$46.05
5,646,500
Week of November 23 2015
$44.82
$46.36
$44.53
$46.16
4,138,900
Week of November 16 2015
$41.22
$45.17
$40.87
$44.91
6,732,000
Week of November 09 2015
$43.79
$44.17
$40.40
$41.39
8,685,500
Week of November 02 2015
$47.16
$48.22
$41.86
$44.05
14,197,100
Week of October 26 2015
$45.57
$47.44
$44.34
$46.51
7,401,400
Week of October 19 2015
$45.26
$46.64
$44.34
$45.70
6,385,400
Week of October 12 2015
$44.39
$45.83
$43.34
$45.58
6,479,700
Week of October 05 2015
$40.40
$45.09
$40.31
$44.08
8,219,300
Week of September 28 2015
$38.95
$40.11
$36.07
$40.11
7,437,300
Week of September 21 2015
$40.06
$41.01
$37.77
$39.22
8,281,100
Week of September 14 2015
$36.28
$39.76
$35.95
$39.73
12,109,100
Week of September 07 2015
$37.35
$38.00
$35.91
$36.25
7,008,300
Week of August 31 2015
$38.80
$39.29
$36.16
$36.62
9,347,800
Week of August 24 2015
$38.21
$40.20
$36.52
$39.10
10,094,600
Week of August 17 2015
$43.86
$44.84
$40.28
$40.40
5,160,400
Week of August 10 2015
$44.23
$45.51
$43.26
$44.11
4,181,600
Week of August 03 2015
$46.69
$46.88
$42.77
$44.23
8,179,500
Week of July 27 2015
$42.65
$47.31
$42.32
$46.78
6,853,600
Week of July 20 2015
$45.65
$46.06
$42.64
$42.99
3,454,900
Week of July 13 2015
$46.89
$48.03
$45.72
$45.75
3,788,300
Unlock 2x data
Daily pricing data for Albemarle dates back to 2/22/1994, and may be incomplete.

Related Searches