ALB(ALB)
ALB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $191.00 | $215.71 | $189.36 | $215.62 | 5.64M |
| 4/15/2026 | $189.85 | $189.85 | $183.89 | $185.38 | 1.29M |
| 4/14/2026 | $190.00 | $190.98 | $184.74 | $189.86 | 1.81M |
| 4/13/2026 | $175.25 | $189.35 | $175.25 | $185.43 | 2.96M |
| 4/10/2026 | $173.50 | $178.79 | $172.57 | $173.64 | 1.21M |
| 4/9/2026 | $176.48 | $181.57 | $170.85 | $172.35 | 1.54M |
| 4/8/2026 | $179.44 | $180.71 | $174.14 | $177.44 | 1.62M |
| 4/7/2026 | $172.94 | $175.80 | $171.00 | $173.53 | 1.30M |
| 4/6/2026 | $177.00 | $179.60 | $170.29 | $173.03 | 1.39M |
| 4/2/2026 | $174.62 | $183.60 | $172.96 | $178.09 | 1.15M |
| 4/1/2026 | $182.72 | $185.69 | $176.08 | $178.47 | 1.84M |
| 3/31/2026 | $177.93 | $184.78 | $177.18 | $179.53 | 2.23M |
| 3/30/2026 | $184.60 | $186.96 | $175.77 | $177.22 | 2.10M |
| 3/27/2026 | $174.68 | $183.01 | $174.46 | $179.45 | 1.57M |
| 3/26/2026 | $178.00 | $182.00 | $174.21 | $174.50 | 1.26M |
| 3/25/2026 | $179.89 | $184.25 | $178.19 | $181.39 | 2.25M |
| 3/24/2026 | $165.93 | $177.17 | $164.53 | $177.06 | 2.27M |
| 3/23/2026 | $159.75 | $171.00 | $159.10 | $167.56 | 2.90M |
| 3/20/2026 | $163.50 | $164.20 | $154.69 | $156.70 | 2.94M |
| 3/19/2026 | $158.57 | $164.65 | $155.08 | $163.26 | 1.87M |
| 3/18/2026 | $164.26 | $170.06 | $162.01 | $165.83 | 1.59M |
| 3/17/2026 | $163.67 | $166.93 | $163.00 | $166.32 | 1.70M |
| 3/16/2026 | $162.96 | $165.78 | $161.22 | $162.44 | 1.22M |
| 3/13/2026 | $164.07 | $166.50 | $156.34 | $158.22 | 1.90M |
| 3/12/2026 | $165.78 | $165.78 | $159.79 | $163.89 | 1.48M |
| 3/11/2026 | $164.94 | $170.30 | $163.54 | $168.00 | 1.71M |
| 3/10/2026 | $171.46 | $173.64 | $166.38 | $166.54 | 2.03M |
| 3/9/2026 | $158.76 | $169.81 | $157.51 | $169.57 | 2.42M |
| 3/6/2026 | $158.62 | $165.05 | $158.00 | $162.29 | 2.18M |
| 3/5/2026 | $165.81 | $169.21 | $161.13 | $163.93 | 2.11M |
| 3/4/2026 | $170.30 | $173.00 | $167.81 | $168.35 | 2.54M |
| 3/3/2026 | $165.39 | $168.20 | $157.26 | $164.73 | 3.37M |
| 3/2/2026 | $173.52 | $181.01 | $171.73 | $178.18 | 1.63M |
| 2/27/2026 | $183.54 | $184.52 | $177.28 | $178.67 | 2.41M |
| 2/26/2026 | $191.89 | $193.34 | $181.95 | $184.93 | 2.58M |
| 2/25/2026 | $202.00 | $206.00 | $195.29 | $195.87 | 4.50M |
| 2/24/2026 | $180.77 | $188.97 | $180.77 | $186.83 | 2.63M |
| 2/23/2026 | $168.42 | $177.97 | $168.42 | $177.52 | 2.32M |
| 2/20/2026 | $166.50 | $172.20 | $165.30 | $168.42 | 1.86M |
| 2/19/2026 | $165.45 | $169.61 | $164.20 | $168.41 | 1.56M |
| 2/18/2026 | $171.80 | $175.21 | $170.81 | $171.22 | 2.20M |
| 2/17/2026 | $166.27 | $170.99 | $165.05 | $168.92 | 1.81M |
| 2/13/2026 | $160.57 | $167.88 | $156.72 | $166.35 | 2.59M |
| 2/12/2026 | $173.01 | $182.80 | $157.50 | $158.93 | 4.25M |
| 2/11/2026 | $172.27 | $176.66 | $169.98 | $175.43 | 3.76M |
| 2/10/2026 | $165.00 | $168.69 | $162.76 | $168.56 | 2.20M |
| 2/9/2026 | $162.50 | $166.30 | $159.20 | $165.76 | 2.34M |
| 2/6/2026 | $159.90 | $163.91 | $158.48 | $163.37 | 2.12M |
| 2/5/2026 | $160.06 | $165.12 | $156.04 | $156.48 | 3.64M |
| 2/4/2026 | $171.50 | $175.57 | $162.88 | $168.66 | 3.05M |
| 2/3/2026 | $173.22 | $174.70 | $167.85 | $170.64 | 2.66M |
| 2/2/2026 | $168.50 | $173.00 | $164.15 | $164.93 | 3.67M |
| 1/30/2026 | $167.41 | $173.38 | $166.01 | $170.63 | 6.91M |
| 1/29/2026 | $184.06 | $187.10 | $177.14 | $180.70 | 2.69M |
| 1/28/2026 | $195.21 | $195.22 | $179.25 | $184.33 | 4.44M |
| 1/27/2026 | $188.00 | $195.69 | $187.00 | $194.18 | 2.61M |
| 1/26/2026 | $189.64 | $192.46 | $187.32 | $189.75 | 3.00M |
| 1/23/2026 | $188.68 | $191.97 | $185.21 | $189.51 | 3.02M |
| 1/22/2026 | $179.30 | $189.18 | $178.48 | $188.32 | 4.22M |
| 1/21/2026 | $175.78 | $181.06 | $175.78 | $180.06 | 4.49M |
| 1/20/2026 | $161.40 | $172.62 | $160.02 | $172.54 | 4.54M |