Albemarle

ALB
🏛️ usa →
88.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 234.01 237.13 233.47 233.77 0.4M
2021-12-30 231.00 237.22 231.00 234.35 0.6M
2021-12-29 231.50 232.91 227.07 232.53 0.6M
2021-12-28 236.11 236.71 231.02 232.80 0.7M
2021-12-27 229.54 233.34 227.50 233.10 0.6M
2021-12-23 225.69 229.48 223.17 227.90 0.8M
2021-12-22 224.00 228.93 223.42 225.23 0.8M
2021-12-21 222.42 225.00 219.77 224.15 0.8M
2021-12-20 220.11 223.17 215.68 218.13 1.7M
2021-12-17 227.07 232.52 222.26 229.87 2.4M
2021-12-16 242.69 243.00 228.40 230.92 1.5M
2021-12-15 229.32 240.48 226.94 239.79 1.9M
2021-12-14 245.94 247.65 239.71 243.83 1.2M
2021-12-13 263.00 263.08 247.95 248.80 1.1M
2021-12-10 260.51 263.56 257.22 262.87 0.7M
2021-12-09 261.44 266.49 257.30 257.47 0.7M
2021-12-08 261.00 265.86 258.69 264.64 0.8M
2021-12-07 253.26 263.19 253.26 259.53 0.9M
2021-12-06 251.95 252.69 239.11 248.54 1.0M
2021-12-03 262.26 267.81 247.12 251.47 1.6M
2021-12-02 261.00 264.90 255.35 261.39 1.2M
2021-12-01 270.01 276.00 259.80 259.85 1.2M
2021-11-30 275.00 277.59 264.30 266.49 1.4M
2021-11-29 271.29 277.47 268.20 275.89 1.0M
2021-11-26 265.00 269.68 262.84 266.85 0.9M
2021-11-24 272.28 275.00 267.11 274.48 1.0M
2021-11-23 282.00 286.49 271.04 275.16 1.3M
2021-11-22 287.26 291.48 281.10 283.80 2.3M
2021-11-19 274.05 282.55 272.88 281.43 1.0M
2021-11-18 277.00 278.24 269.59 274.66 0.8M
2021-11-17 273.20 275.90 270.25 273.39 0.6M
2021-11-16 269.56 273.49 267.03 272.47 0.7M
2021-11-15 275.83 276.53 265.32 271.29 0.9M
2021-11-12 272.49 276.62 270.10 276.40 0.8M
2021-11-11 266.57 273.38 263.96 272.31 0.8M
2021-11-10 269.89 274.08 263.57 265.75 1.3M
2021-11-09 280.00 282.87 271.07 274.57 1.1M
2021-11-08 275.80 279.95 272.62 278.52 1.2M
2021-11-05 273.79 274.99 267.48 272.51 1.0M
2021-11-04 273.77 276.00 264.05 272.66 1.8M
2021-11-03 258.49 263.50 255.49 261.95 1.2M
2021-11-02 256.00 260.99 251.55 260.02 1.6M
2021-11-01 256.00 259.18 249.59 255.87 1.6M
2021-10-29 239.75 251.80 236.09 250.47 4.3M
2021-10-28 233.26 246.21 232.75 246.21 1.6M
2021-10-27 236.70 238.64 230.63 231.75 1.1M
2021-10-26 239.44 242.15 234.00 236.16 1.1M
2021-10-25 234.90 243.00 232.14 239.44 1.6M
2021-10-22 235.48 237.69 230.93 231.51 0.8M
2021-10-21 233.92 235.80 230.40 234.16 0.7M
2021-10-20 238.39 238.99 232.63 235.17 0.9M
2021-10-19 243.77 244.36 233.07 235.95 1.1M
2021-10-18 227.84 237.87 227.54 236.91 1.2M
2021-10-15 233.59 234.54 228.62 228.77 0.9M
2021-10-14 225.05 232.38 225.04 231.33 1.1M
2021-10-13 218.50 226.22 217.90 223.66 1.0M
2021-10-12 217.96 218.95 214.87 216.87 0.7M
2021-10-11 215.10 219.18 213.90 214.16 0.7M
2021-10-08 221.98 222.76 213.56 215.06 1.3M
2021-10-07 226.00 226.94 221.90 222.30 0.6M
2021-10-06 220.00 222.77 214.56 222.37 1.0M
2021-10-05 217.02 223.82 215.15 222.39 1.0M
2021-10-04 219.00 220.05 212.61 215.21 1.0M
2021-10-01 219.47 221.63 210.49 218.89 1.1M
2021-09-30 223.64 228.85 218.84 218.97 1.0M
2021-09-29 218.81 220.92 216.40 218.97 0.7M
2021-09-28 219.01 219.94 215.06 216.45 1.0M
2021-09-27 225.99 226.68 220.03 222.25 0.8M
2021-09-24 227.89 229.67 224.72 226.40 0.7M
2021-09-23 226.89 232.24 226.89 229.15 1.1M
2021-09-22 219.70 226.64 217.02 223.28 0.9M
2021-09-21 218.64 220.35 213.53 216.49 1.0M
2021-09-20 216.65 218.00 210.24 215.48 2.2M
2021-09-17 228.44 230.00 223.75 226.85 2.1M
2021-09-16 232.30 232.56 225.35 231.25 1.3M
2021-09-15 230.56 236.60 230.41 233.98 1.5M
2021-09-14 232.20 235.00 228.74 230.47 1.3M
2021-09-13 242.93 243.25 222.45 229.13 2.5M
2021-09-10 249.84 253.10 240.97 241.17 1.5M
2021-09-09 238.00 247.93 237.73 243.41 1.2M
2021-09-08 243.75 243.75 235.34 239.28 1.2M
2021-09-07 241.00 241.87 238.14 238.78 1.0M
2021-09-03 243.46 245.54 239.66 241.86 0.9M
2021-09-02 240.00 248.71 240.00 244.03 1.1M
2021-09-01 236.74 241.30 233.66 239.20 0.9M
2021-08-31 237.01 237.10 230.58 236.74 0.8M
2021-08-30 240.71 244.43 236.88 236.98 1.1M
2021-08-27 232.69 237.85 232.69 236.65 1.0M
2021-08-26 232.90 236.40 230.45 230.70 0.9M
2021-08-25 229.55 240.54 227.50 234.17 1.8M
2021-08-24 228.13 229.30 222.05 229.20 1.2M
2021-08-23 225.13 230.24 222.57 227.94 1.6M
2021-08-20 213.82 220.51 213.73 219.68 1.1M
2021-08-19 211.10 217.07 210.52 213.35 1.4M
2021-08-18 217.31 221.68 215.15 217.73 0.9M
2021-08-17 221.38 223.75 210.76 216.45 2.1M
2021-08-16 232.45 232.45 221.35 225.90 2.1M
2021-08-13 237.96 239.96 233.15 235.22 0.8M
2021-08-12 235.61 237.56 230.42 236.54 1.1M
2021-08-11 240.00 242.07 227.74 235.99 1.9M
2021-08-10 232.30 242.01 232.30 239.03 2.0M
2021-08-09 224.71 232.53 220.08 231.38 1.4M
2021-08-06 221.00 227.39 215.02 226.71 1.7M
2021-08-05 209.86 226.22 208.31 218.62 2.5M
2021-08-04 209.10 212.04 206.07 206.84 1.2M
2021-08-03 204.79 207.81 201.55 206.98 1.0M
2021-08-02 208.36 208.96 204.63 206.90 1.1M
2021-07-30 202.82 207.59 201.51 206.04 1.6M
2021-07-29 197.19 211.00 195.81 202.82 2.5M
2021-07-28 190.01 195.50 189.38 194.54 0.8M
2021-07-27 191.57 191.99 184.95 188.99 1.2M
2021-07-26 191.00 194.92 190.52 194.84 1.0M
2021-07-23 192.07 193.68 186.25 190.35 0.9M
2021-07-22 191.94 194.33 189.29 192.76 0.8M
2021-07-21 194.00 198.33 189.23 190.22 1.8M
2021-07-20 179.00 188.71 178.57 187.25 1.3M
2021-07-19 174.20 179.65 170.24 178.08 1.8M
2021-07-16 187.00 188.94 179.46 180.66 1.0M
2021-07-15 182.65 190.32 182.65 185.83 1.5M
2021-07-14 185.50 190.53 181.34 182.52 1.1M
2021-07-13 185.90 188.99 184.05 184.86 1.1M
2021-07-12 176.71 192.77 176.01 187.49 3.7M
2021-07-09 170.50 176.32 169.50 175.51 1.3M
2021-07-08 165.69 168.45 163.20 167.91 0.7M
2021-07-07 168.00 171.60 166.79 170.04 0.7M
2021-07-06 171.00 171.16 166.57 168.56 0.7M
2021-07-02 172.14 172.52 169.89 170.65 0.5M
2021-07-01 170.00 172.24 169.37 172.03 0.7M
2021-06-30 166.66 168.60 166.37 168.46 0.6M
2021-06-29 170.00 170.53 166.85 167.54 0.6M
2021-06-28 167.83 170.95 165.97 169.05 0.7M
2021-06-25 167.94 169.86 166.10 166.77 1.6M
2021-06-24 166.29 166.29 163.01 165.97 0.8M
2021-06-23 162.68 165.85 162.68 163.67 0.7M
2021-06-22 161.40 162.42 158.92 161.58 0.8M
2021-06-21 159.93 162.52 159.45 161.41 1.0M
2021-06-18 160.46 162.65 157.82 157.97 1.3M
2021-06-17 164.15 164.91 159.17 163.87 1.2M
2021-06-16 165.09 166.41 162.77 165.28 0.7M
2021-06-15 168.50 168.73 162.95 166.03 1.0M
2021-06-14 169.63 170.39 167.21 168.34 0.5M
2021-06-11 168.92 170.39 167.56 170.18 0.7M
2021-06-10 174.29 174.29 167.34 167.78 0.8M
2021-06-09 175.37 176.07 173.47 174.37 0.9M
2021-06-08 171.30 177.58 170.65 176.01 0.8M
2021-06-07 174.00 174.21 168.53 170.78 0.8M
2021-06-04 169.06 173.84 168.90 173.54 0.6M
2021-06-03 168.95 170.00 165.78 168.17 0.5M
2021-06-02 171.04 172.24 168.74 170.36 0.7M
2021-06-01 170.00 173.79 169.50 171.43 1.3M
2021-05-28 168.49 169.16 165.22 167.08 0.7M
2021-05-27 164.02 169.70 162.37 168.56 2.4M
2021-05-26 158.02 162.24 157.98 162.20 0.6M
2021-05-25 160.44 161.77 157.48 158.02 0.8M
2021-05-24 160.55 160.80 154.23 159.59 0.6M
2021-05-21 159.44 162.27 158.86 159.58 1.1M
2021-05-20 156.66 158.30 154.44 157.99 0.7M
2021-05-19 155.00 157.75 152.58 156.98 0.7M
2021-05-18 158.95 161.90 156.92 159.35 0.9M
2021-05-17 162.50 163.81 155.49 157.79 1.0M
2021-05-14 159.13 164.99 158.86 163.81 0.8M
2021-05-13 158.05 160.72 155.25 157.69 0.7M
2021-05-12 158.50 159.50 154.09 154.60 1.0M
2021-05-11 155.65 160.90 153.68 160.50 0.6M
2021-05-10 163.39 165.14 159.19 159.48 1.1M
2021-05-07 154.46 163.13 154.00 162.72 1.1M
2021-05-06 157.74 159.13 150.00 152.85 2.6M
2021-05-05 165.98 168.58 165.49 167.15 1.0M
2021-05-04 163.51 163.92 158.54 162.11 0.9M
2021-05-03 169.51 169.99 165.47 165.99 0.7M
2021-04-30 165.40 169.05 165.20 168.17 1.4M
2021-04-29 171.03 171.87 164.37 167.62 0.8M
2021-04-28 168.75 170.65 167.18 169.40 0.6M
2021-04-27 169.00 171.60 167.46 169.75 0.9M
2021-04-26 162.75 171.96 162.00 170.57 1.4M
2021-04-23 156.05 167.86 154.67 161.23 1.6M
2021-04-22 156.00 159.87 153.63 155.80 1.4M
2021-04-21 147.86 153.14 146.52 153.05 0.7M
2021-04-20 156.05 156.33 146.78 148.52 1.1M
2021-04-19 155.44 159.76 154.79 157.50 1.3M
2021-04-16 151.84 153.00 150.90 152.03 0.7M
2021-04-15 154.03 154.32 149.11 150.51 1.0M
2021-04-14 148.73 154.48 148.23 152.93 1.1M
2021-04-13 148.03 149.27 145.94 148.58 1.1M
2021-04-12 147.35 148.33 145.64 147.71 0.8M
2021-04-09 146.20 147.50 144.82 147.32 0.6M
2021-04-08 144.94 146.85 144.27 146.17 0.9M
2021-04-07 152.59 152.89 143.26 143.70 1.3M
2021-04-06 149.51 153.70 149.05 152.89 0.9M
2021-04-05 153.47 153.84 149.00 150.22 0.8M
2021-04-01 148.19 151.82 147.54 150.74 1.1M
2021-03-31 147.13 148.47 145.70 146.11 2.0M
2021-03-30 146.20 146.57 143.82 145.39 1.3M
2021-03-29 149.62 149.62 145.40 146.41 0.8M
2021-03-26 151.00 151.00 146.64 150.40 0.7M
2021-03-25 145.43 149.30 141.94 148.93 1.0M
2021-03-24 148.03 151.10 146.56 146.63 1.0M
2021-03-23 150.82 152.04 145.43 146.47 0.8M
2021-03-22 151.60 153.00 148.75 152.15 0.7M
2021-03-19 152.69 153.41 148.64 151.50 1.7M
2021-03-18 155.47 158.55 152.41 152.52 1.3M
2021-03-17 153.27 156.84 151.58 155.91 1.0M
2021-03-16 159.93 159.93 154.31 155.36 1.0M
2021-03-15 156.08 159.74 156.08 158.83 0.7M
2021-03-12 160.06 161.93 155.85 157.28 1.0M
2021-03-11 156.30 162.00 154.24 161.27 1.6M
2021-03-10 150.00 156.31 149.14 152.30 1.9M
2021-03-09 143.92 148.33 142.30 145.77 1.2M
2021-03-08 144.97 146.70 140.25 140.69 1.3M
2021-03-05 144.27 144.58 133.82 143.88 1.4M
2021-03-04 145.94 146.65 137.12 141.51 2.9M
2021-03-03 153.91 154.69 146.73 147.00 1.5M
2021-03-02 153.89 158.63 153.37 153.72 1.3M
2021-03-01 160.05 161.28 151.50 152.95 2.4M
2021-02-26 152.98 158.91 151.82 157.21 1.7M
2021-02-25 161.48 162.90 151.91 153.48 1.3M
2021-02-24 155.00 162.13 152.79 160.90 1.8M
2021-02-23 150.21 155.27 141.14 154.62 2.3M
2021-02-22 154.14 159.88 153.60 156.49 2.3M
2021-02-19 144.76 156.98 144.50 156.17 3.7M
2021-02-18 150.48 151.25 140.73 141.46 4.1M
2021-02-17 162.63 162.77 154.34 157.47 2.3M
2021-02-16 170.50 171.35 161.67 162.20 1.9M
2021-02-12 164.47 165.95 161.07 164.64 1.6M
2021-02-11 156.09 160.45 154.52 159.85 1.5M
2021-02-10 161.26 161.80 155.11 156.05 1.5M
2021-02-09 160.36 161.28 155.81 158.69 1.5M
2021-02-08 160.00 163.86 158.82 161.56 2.5M
2021-02-05 157.00 159.10 154.34 157.17 5.0M
2021-02-04 152.94 156.50 151.64 154.90 8.4M
2021-02-03 166.50 171.12 160.41 161.88 2.3M
2021-02-02 169.45 171.65 167.72 169.25 1.2M
2021-02-01 165.78 167.90 163.31 166.37 1.2M
2021-01-29 165.08 169.46 160.42 162.66 3.1M
2021-01-28 170.62 171.15 163.88 166.37 1.7M
2021-01-27 170.26 170.60 161.36 168.85 2.9M
2021-01-26 177.82 178.83 172.63 175.38 1.4M
2021-01-25 174.00 179.50 172.08 176.92 1.4M
2021-01-22 173.24 174.87 171.17 173.71 2.0M
2021-01-21 181.50 181.99 174.42 176.41 1.3M
2021-01-20 187.51 188.35 179.38 180.19 1.4M
2021-01-19 181.00 185.63 178.39 185.25 1.5M
2021-01-15 180.00 183.78 177.74 180.14 1.2M
2021-01-14 180.50 184.09 180.50 182.37 1.0M
2021-01-13 182.90 182.99 178.01 179.92 1.5M
2021-01-12 177.29 183.14 176.50 182.50 1.7M
2021-01-11 178.80 180.00 173.42 177.29 2.9M
2021-01-08 184.49 186.93 178.66 184.10 1.7M
2021-01-07 183.48 187.25 180.55 184.00 2.9M
2021-01-06 165.50 178.59 165.50 175.10 3.3M
2021-01-05 152.67 166.78 152.67 162.93 2.6M
2021-01-04 152.90 156.76 150.30 152.63 2.9M