Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	ALB	128.10	130.93	127.38	128.10	2.805	2,599,713	23,759	127.00	128.42
2024-05-02	Z	ALB	117.50	127.4799	117.35	125.30	6.335	4,489,661	38,836	113.78	126.00
2024-05-01	Z	ALB	120.52	123.06	117.74	119.00	-1.30	2,701,215	28,290	117.80	120.00
2024-04-30	Z	ALB	122.99	124.43	119.62	120.31	-5.34	3,574,512	29,988	119.69	120.75
2024-04-29	Z	ALB	122.50	125.89	122.19	125.73	8.89	3,866,909	33,523	125.20	125.70
2024-04-26	Z	ALB	116.01	118.07	114.83	116.88	1.90	1,723,425	18,489	110.00	118.00
2024-04-25	Z	ALB	113.53	115.53	111.05	114.98	-0.31	1,421,054	20,841	114.51	119.18
2024-04-24	Z	ALB	114.30	115.73	112.18	115.27	1.02	2,234,857	20,902	113.50	120.20
2024-04-23	Z	ALB	111.25	115.93	110.2814	114.21	1.90	1,780,618	21,054	114.35	124.83
2024-04-22	Z	ALB	111.77	113.78	108.30	112.29	0.15	2,281,794	25,214	109.00	113.65
2024-04-19	Z	ALB	111.68	114.75	111.27	112.15	0.33	1,975,844	19,578	111.75	112.48
2024-04-18	Z	ALB	114.62	114.93	110.51	111.80	-2.60	2,208,080	25,047	111.44	111.85
2024-04-17	Z	ALB	115.35	117.91	114.33	114.39	0.24	2,080,613	22,052	114.25	124.99
2024-04-16	Z	ALB	116.88	119.05	113.89	114.11	-6.415	3,492,634	31,227	114.50	117.31
2024-04-15	Z	ALB	123.34	124.72	119.91	120.46	-2.12	1,943,505	20,177	80.00	121.18
2024-04-12	Z	ALB	129.88	130.86	122.11	122.58	-7.73	2,804,380	29,260	122.50	122.84
2024-04-11	Z	ALB	129.29	130.83	125.10	130.31	2.59	3,169,333	29,530	129.20	130.25
2024-04-10	Z	ALB	129.35	131.74	125.41	127.65	-1.46	3,605,304	34,412	126.72	127.90
2024-04-09	Z	ALB	132.92	133.72	127.38	129.16	-2.55	3,003,436	29,827	128.75	129.68
2024-04-08	Z	ALB	125.19	133.09	124.5114	131.69	8.245	3,560,288	31,701	131.20	132.60
2024-04-05	Z	ALB	120.24	123.74	119.64	123.45	2.35	1,901,053	19,075	122.91	124.51
2024-04-04	Z	ALB	130.41	131.01	120.92	121.12	-7.74	3,032,082	26,625	121.20	121.46
2024-04-03	Z	ALB	127.29	129.99	125.40	128.87	2.44	1,945,678	19,993	129.56	143.17
2024-04-02	Z	ALB	127.05	127.79	124.90	126.48	-2.69	2,335,584	21,942	126.55	127.20
2024-04-01	Z	ALB	132.00	132.80	126.88	129.18	-2.61	2,087,342	20,697	128.25	129.50
2024-03-29	Z	ALB	128.98	132.42	127.27	131.74	2.9299	0	0	130.80	132.48
2024-03-28	Z	ALB	128.98	132.42	127.27	131.74	2.9299	3,988,636	29,438	130.80	132.48
2024-03-27	Z	ALB	119.65	129.02	119.64	128.80	9.7816	4,722,542	33,570	128.20	128.80
2024-03-26	Z	ALB	119.25	120.535	117.28	119.01	0.665	2,505,869	20,323	118.80	119.98
2024-03-25	Z	ALB	120.58	122.23	118.25	118.35	-2.5375	2,128,994	21,035	118.81	120.50
2024-03-22	Z	ALB	121.99	125.13	120.79	120.86	-3.905	2,454,900	19,483	112.64	121.26
2024-03-21	Z	ALB	125.85	127.565	124.12	124.86	0.447	2,350,862	19,194	124.70	125.70
2024-03-20	Z	ALB	120.27	126.73	119.50	124.45	3.89	2,528,314	20,818	125.10	125.45
2024-03-19	Z	ALB	121.50	123.3639	120.25	120.54	-4.05	2,325,925	17,716	120.20	122.50
2024-03-18	Z	ALB	123.73	125.74	120.50	124.58	2.438	1,886,156	17,146	124.20	137.00
2024-03-15	Z	ALB	119.00	123.00	116.77	122.14	2.27	3,203,059	22,986	121.00	124.93
2024-03-14	Z	ALB	122.50	123.25	119.1304	119.89	-5.52	3,009,945	24,953	119.85	120.55
2024-03-13	Z	ALB	122.88	126.90	122.215	125.79	1.83	2,176,691	19,300	125.20	126.70
2024-03-12	Z	ALB	127.07	128.50	121.34	123.93	-0.81	3,442,329	27,352	122.00	124.50
2024-03-11	Z	ALB	119.37	125.84	119.37	124.75	6.44	4,129,956	27,348	124.58	125.20
2024-03-08	Z	ALB	123.31	124.2536	118.00	118.33	-4.359	3,478,972	30,368	118.00	120.00
2024-03-07	Z	ALB	119.05	123.29	118.2914	122.66	3.09	4,235,367	30,274	122.07	123.04
2024-03-06	Z	ALB	110.28	119.83	110.28	119.59	10.22	15,606,033	72,422	117.55	118.55
2024-03-05	Z	ALB	122.06	122.44	106.69	109.40	-23.79	19,342,078	109,977	105.67	110.53
2024-03-04	Z	ALB	140.15	140.22	133.12	133.20	-9.63	4,215,334	39,259	123.22	123.49
2024-03-01	Z	ALB	138.44	143.19	137.98	142.8402	4.9902	3,286,264	29,356	129.49	143.00
2024-02-29	Z	ALB	136.54	140.64	135.755	137.85	5.75	4,562,922	37,378	130.00	138.15
2024-02-28	Z	ALB	130.66	133.75	129.98	132.06	3.50	2,732,169	27,348	131.67	132.20
2024-02-27	Z	ALB	127.44	130.32	126.50	128.59	7.04	3,540,021	30,704	128.50	133.20
2024-02-26	Z	ALB	120.00	124.25	118.75	121.52	0.82	2,080,511	20,125	111.13	122.30
2024-02-23	Z	ALB	118.48	122.045	115.92	120.65	2.47	2,762,073	28,329	120.00	122.50
2024-02-22	Z	ALB	117.95	120.40	116.76	118.18	-0.36	2,017,468	23,096	117.57	118.30
2024-02-21	Z	ALB	115.20	120.57	114.06	118.55	3.735	3,682,706	28,498	118.70	119.50
2024-02-20	Z	ALB	122.10	122.10	113.40	114.82	-7.81	3,838,800	35,118	114.80	115.00
2024-02-19	Z	ALB	118.87	125.85	118.77	122.59	5.12	0	0	122.69	124.50
2024-02-16	Z	ALB	118.87	125.85	118.77	122.59	5.12	4,406,015	36,246	122.69	124.50
2024-02-15	Z	ALB	112.00	124.18	112.00	117.50	3.08	6,738,324	45,419	117.74	119.50
2024-02-14	Z	ALB	113.73	114.50	111.68	114.39	2.2199	3,130,468	29,081	108.65	112.00
2024-02-13	Z	ALB	114.00	114.82	111.17	112.20	-7.885	3,996,806	36,158	112.33	112.60
2024-02-12	Z	ALB	115.75	122.65	115.6589	120.09	4.29	2,865,469	26,757	119.82	121.00
2024-02-09	Z	ALB	113.50	116.19	113.13	115.78	1.52	2,491,490	20,076	113.75	118.09
2024-02-08	Z	ALB	114.07	115.3388	112.28	114.33	-0.73	2,472,931	22,633	113.87	114.92
2024-02-07	Z	ALB	114.13	115.99	111.495	115.05	2.025	2,427,308	20,704	64.90	116.00
2024-02-06	Z	ALB	109.80	114.03	109.60	113.02	4.37	3,043,156	24,903	113.10	113.60