Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 116.88 | 1.90 | 1.65% | 116.23 | 118.07 | 114.83 | 1,721,996 |
| Apr 25 2024 | 114.98 | -0.29 | -0.25% | 113.2961 | 115.53 | 111.05 | 1,379,837 |
| Apr 24 2024 | 115.27 | 1.06 | 0.93% | 114.83 | 115.73 | 112.18 | 2,234,108 |
| Apr 23 2024 | 114.21 | 1.92 | 1.71% | 111.65 | 115.93 | 110.2814 | 1,779,870 |
| Apr 22 2024 | 112.29 | 0.14 | 0.12% | 112.05 | 113.78 | 108.30 | 2,281,712 |
| Apr 19 2024 | 112.15 | 0.35 | 0.31% | 111.68 | 114.75 | 111.27 | 1,975,804 |
| Apr 18 2024 | 111.80 | -2.59 | -2.26% | 114.94 | 114.94 | 110.51 | 2,207,754 |
| Apr 17 2024 | 114.39 | 0.28 | 0.25% | 115.45 | 117.91 | 114.33 | 2,080,498 |
| Apr 16 2024 | 114.11 | -6.39 | -5.30% | 116.31 | 119.05 | 113.89 | 3,209,383 |
| Apr 15 2024 | 120.50 | -2.08 | -1.70% | 123.45 | 124.74 | 119.90 | 1,942,875 |
| Apr 12 2024 | 122.58 | -7.73 | -5.93% | 129.44 | 130.86 | 122.11 | 2,803,483 |
| Apr 11 2024 | 130.31 | 2.66 | 2.08% | 129.29 | 130.83 | 125.10 | 3,167,718 |
| Apr 10 2024 | 127.65 | -1.51 | -1.17% | 130.44 | 131.44 | 125.41 | 3,387,512 |
| Apr 09 2024 | 129.16 | -2.53 | -1.92% | 132.11 | 133.72 | 127.38 | 3,003,418 |
| Apr 08 2024 | 131.69 | 8.24 | 6.67% | 125.19 | 133.09 | 124.5114 | 3,559,057 |
| Apr 05 2024 | 123.45 | 2.33 | 1.92% | 120.24 | 123.74 | 120.11 | 1,812,089 |
| Apr 04 2024 | 121.12 | -7.75 | -6.01% | 130.41 | 131.01 | 120.92 | 3,031,298 |
| Apr 03 2024 | 128.87 | 2.39 | 1.89% | 127.29 | 129.99 | 125.40 | 1,945,592 |
| Apr 02 2024 | 126.48 | -2.70 | -2.09% | 127.57 | 127.78 | 125.51 | 2,171,285 |
| Apr 01 2024 | 129.18 | -2.56 | -1.94% | 132.35 | 132.80 | 126.88 | 2,087,254 |
| Mar 28 2024 | 131.74 | 2.94 | 2.28% | 128.98 | 132.42 | 127.27 | 4,041,915 |
| Mar 27 2024 | 128.80 | 9.79 | 8.23% | 119.65 | 129.02 | 119.64 | 4,721,887 |
| Mar 26 2024 | 119.01 | 0.66 | 0.56% | 119.25 | 120.535 | 117.28 | 2,505,762 |
| Mar 25 2024 | 118.35 | -2.51 | -2.08% | 120.32 | 122.23 | 118.25 | 2,128,553 |
| Mar 22 2024 | 120.86 | -4.00 | -3.20% | 121.89 | 125.13 | 120.79 | 2,454,867 |
| Mar 21 2024 | 124.86 | 0.41 | 0.33% | 125.85 | 127.565 | 124.12 | 2,350,355 |
| Mar 20 2024 | 124.45 | 3.91 | 3.24% | 120.27 | 126.73 | 119.50 | 2,528,085 |
| Mar 19 2024 | 120.54 | -4.04 | -3.24% | 121.50 | 123.3639 | 120.25 | 2,325,389 |
| Mar 18 2024 | 124.58 | 2.44 | 2.00% | 123.80 | 125.74 | 120.50 | 1,885,997 |
| Mar 15 2024 | 122.14 | 2.25 | 1.88% | 119.01 | 123.00 | 117.6997 | 2,907,185 |
| Mar 14 2024 | 119.89 | -5.90 | -4.69% | 122.50 | 123.25 | 119.1304 | 3,027,807 |
| Mar 13 2024 | 125.79 | 1.86 | 1.50% | 122.88 | 126.90 | 122.215 | 2,176,613 |
| Mar 12 2024 | 123.93 | -0.82 | -0.66% | 127.07 | 128.50 | 121.34 | 3,441,854 |
| Mar 11 2024 | 124.75 | 6.42 | 5.43% | 119.95 | 125.84 | 119.37 | 4,129,169 |
| Mar 08 2024 | 118.33 | -4.33 | -3.53% | 123.31 | 124.2536 | 118.00 | 3,478,777 |
| Mar 07 2024 | 122.66 | 3.07 | 2.57% | 119.05 | 123.29 | 118.2914 | 4,234,596 |
| Mar 06 2024 | 119.59 | 10.19 | 9.31% | 110.28 | 119.83 | 110.00 | 15,677,937 |
| Mar 05 2024 | 109.40 | -23.80 | -17.87% | 121.98 | 122.44 | 106.69 | 19,334,682 |
| Mar 04 2024 | 133.20 | -9.60 | -6.72% | 140.15 | 140.22 | 133.12 | 4,211,636 |
| Mar 01 2024 | 142.80 | 4.95 | 3.59% | 138.38 | 143.19 | 137.8804 | 3,282,792 |
| Feb 29 2024 | 137.85 | 5.79 | 4.38% | 137.00 | 140.64 | 135.755 | 4,562,622 |
| Feb 28 2024 | 132.06 | 3.47 | 2.70% | 130.67 | 133.75 | 129.98 | 2,731,902 |
| Feb 27 2024 | 128.59 | 7.07 | 5.82% | 127.44 | 130.32 | 126.50 | 3,538,637 |
| Feb 26 2024 | 121.52 | 0.87 | 0.72% | 120.00 | 124.25 | 118.75 | 2,080,459 |
| Feb 23 2024 | 120.65 | 2.47 | 2.09% | 118.48 | 122.045 | 115.92 | 2,761,245 |
| Feb 22 2024 | 118.18 | -0.37 | -0.31% | 117.95 | 120.40 | 116.76 | 2,017,390 |
| Feb 21 2024 | 118.55 | 3.73 | 3.25% | 115.20 | 120.57 | 114.06 | 3,681,727 |
| Feb 20 2024 | 114.82 | -7.77 | -6.34% | 122.10 | 122.10 | 113.40 | 3,838,586 |
| Feb 16 2024 | 122.59 | 5.09 | 4.33% | 118.87 | 125.85 | 118.77 | 4,405,777 |
| Feb 15 2024 | 117.50 | 3.11 | 2.72% | 112.00 | 124.18 | 112.00 | 6,737,440 |
| Feb 14 2024 | 114.39 | 2.19 | 1.95% | 113.73 | 114.50 | 111.68 | 3,117,347 |
| Feb 13 2024 | 112.20 | -7.89 | -6.57% | 113.88 | 114.82 | 111.17 | 3,759,444 |
| Feb 12 2024 | 120.09 | 4.31 | 3.72% | 115.75 | 122.65 | 115.6589 | 2,865,186 |
| Feb 09 2024 | 115.78 | 1.45 | 1.27% | 113.75 | 116.19 | 113.13 | 2,491,152 |
| Feb 08 2024 | 114.33 | -0.72 | -0.63% | 114.07 | 115.3388 | 112.28 | 2,489,241 |
| Feb 07 2024 | 115.05 | 2.03 | 1.80% | 114.13 | 115.99 | 111.495 | 2,427,263 |
| Feb 06 2024 | 113.02 | 4.29 | 3.95% | 109.88 | 114.03 | 109.60 | 3,041,044 |
| Feb 05 2024 | 108.73 | -5.52 | -4.83% | 111.78 | 112.70 | 108.39 | 3,889,853 |
| Feb 02 2024 | 114.25 | -2.53 | -2.17% | 114.34 | 115.58 | 112.50 | 2,852,929 |
| Feb 01 2024 | 116.78 | 2.04 | 1.78% | 117.00 | 118.10 | 113.29 | 3,397,983 |
| Jan 31 2024 | 114.74 | -5.57 | -4.63% | 119.25 | 120.1014 | 114.48 | 3,652,272 |
| Jan 30 2024 | 120.31 | -2.89 | -2.35% | 121.27 | 122.99 | 118.80 | 1,947,352 |
| Jan 29 2024 | 123.20 | 3.36 | 2.80% | 118.65 | 123.28 | 117.38 | 1,990,106 |
