ALB weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 4.2 |
| 2017 | 3.6 |
| 2017 | -1.87 |
| 2017 | 2.18 |
| 2017 | -0.55 |
| 2017 | -0.36 |
| 2017 | -2.55 |
| 2017 | 0.45 |
| 2017 | 12.67 |
| 2017 | 1.11 |
| 2017 | 3.54 |
| 2017 | -1.5 |
| 2017 | 1.95 |
| 2017 | 0.2 |
| 2017 | -2.21 |
| 2017 | 1.3 |
| 2017 | 2.73 |
| 2017 | 0.84 |
| 2017 |
In the last 52 weeks, ALB increased in 26 and decreased in 26. The average return for this period was +0.79%, while the median return was -0.09%. Maximum gain was +14.65% on 2025-06-27 and maximum loss was -17.02% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, ALB increased in 26 and decreased in 26. The average return for this period was +0.79%, while the median return was -0.09%. Maximum gain was +14.65% on 2025-06-27 and maximum loss was -17.02% on 2025-04-04.
In the last 52 weeks, ALB increased in 26 and decreased in 26. The average return for this period was +0.79%, while the median return was -0.09%. Maximum gain was +14.65% on 2025-06-27 and maximum loss was -17.02% on 2025-04-04.
| 2025-12-26 | 146.9 | 150.0 | +2.1% |
| 2025-12-19 | 133.0 | 145.9 | +9.7% |
| 2025-12-12 | 128.3 | 132.7 | +3.5% |
| 2025-12-05 | 128.5 | 125.2 | -2.6% |
| 2025-11-28 | 114.5 | 130.0 | +13.5% |
| 2025-11-21 | 120.0 | 116.8 | -2.7% |
| 2025-11-14 | 101.4 | 115.1 | +13.5% |
| 2025-11-07 | 97.5 | 97.2 | -0.4% |
| 2025-10-31 | 103.8 | 98.2 | -5.3% |
| 2025-10-24 | 94.0 | 105.6 | +12.4% |
| 2025-10-17 | 92.0 | 92.7 | +0.8% |
| 2025-10-10 | 89.6 | 89.9 | +0.3% |
| 2025-10-03 | 90.6 | 88.2 | -2.6% |
| 2025-09-26 | 80.4 | 88.1 | +9.5% |
| 2025-09-19 | 78.1 | 81.8 | +4.8% |
| 2025-09-12 | 82.2 | 76.0 | -7.5% |
| 2025-09-05 | 82.0 | 81.5 | -0.5% |
| 2025-08-29 | 80.7 | 84.9 | +5.2% |
| 2025-08-22 | 81.7 | 81.3 | -0.4% |
| 2025-08-15 | 84.8 | 82.2 | -3.0% |
| 2025-08-08 | 68.2 | 75.5 | +10.6% |
| 2025-08-01 | 79.0 | 67.9 | -14.1% |
| 2025-07-25 | 79.9 | 83.7 | +4.9% |
| 2025-07-18 | 70.8 | 77.1 | +8.9% |
| 2025-07-11 | 66.6 | 71.0 | +6.7% |
| 2025-07-03 | 64.8 | 67.2 | +3.7% |
| 2025-06-27 | 56.7 | 65.0 | +14.7% |
| 2025-06-20 | 62.0 | 56.7 | -8.6% |
| 2025-06-13 | 60.6 | 60.7 | +0.2% |
| 2025-06-06 | 56.4 | 59.8 | +6.1% |
| 0.33 |
| 2017 | -0.69 |
| 2017 | 1.76 |
| 2017 | 1.15 |
| 2017 | 1.41 |
| 2017 | -6.19 |
| 2017 | -3.36 |
| 2017 | 0.41 |
| 2017 | 3.43 |
| 2017 | 6.68 |
| 2017 | 0.58 |
| 2017 | -1.71 |
| 2017 | 2.4 |
| 2017 | -9.34 |
| 2017 | 2.22 |
| 2017 | 2.04 |
| 2017 | 2.33 |
| 2017 | -0.61 |
| 2017 | 5.97 |
| 2017 | 4.51 |
| 2017 | 3.05 |
| 2017 | 0.69 |
| 2017 | 1.01 |
| 2017 | 0.67 |
| 2017 | -1.36 |
| 2017 | 0.69 |
| 2017 | 0.27 |
| 2017 | -2.39 |
| 2017 | 1.17 |
| 2017 | -3.58 |
| 2017 | -2.12 |
| 2017 | -1.03 |
| 2017 | -1.78 |
| 2017 | -1.04 |
| 2018 | 2.16 |
| 2018 | -0.58 |
| 2018 | -13.5 |
| 2018 | -1.18 |
| 2018 | -7.63 |
| 2018 | 3.3 |
| 2018 | 2.71 |
| 2018 | 6.03 |
| 2018 | -16.9 |
| 2018 | 8 |
| 2018 | -3.55 |
| 2018 | -4.44 |
| 2018 | -1.94 |
| 2018 | -0.27 |
| 2018 | 2.94 |
| 2018 | 1.35 |
| 2018 | -0.74 |
| 2018 | 3.2 |
| 2018 | -1.57 |
| 2018 | 5.66 |
| 2018 | -10.12 |
| 2018 | -0.34 |
| 2018 | 0.85 |
| 2018 | -2.22 |
| 2018 | 0.38 |
| 2018 | 0.73 |
| 2018 | 1.7 |
| 2018 | -0.19 |
| 2018 | -1.67 |
| 2018 | -0.51 |
| 2018 | -0.7 |
| 2018 | 6.72 |
| 2018 | -2.74 |
| 2018 | 0.42 |
| 2018 | -0.81 |
| 2018 | 0.2 |
| 2018 | 3.57 |
| 2018 | 4.48 |
| 2018 | -5.1 |
| 2018 | 2.37 |
| 2018 | -6.89 |
| 2018 | 0.49 |
| 2018 | -1.07 |
| 2018 | 10.3 |
| 2018 | -3.52 |
| 2018 | -1.25 |
| 2018 | -3.85 |
| 2018 | -1.05 |
| 2018 | -10.08 |
| 2018 | -4.51 |
| 2018 | -11.46 |
| 2018 | 3.76 |
| 2019 | -0.99 |
| 2019 | 1.47 |
| 2019 | 0.04 |
| 2019 | 1.44 |
| 2019 | 6.65 |
| 2019 | -0.36 |
| 2019 | -0.25 |
| 2019 | 10.03 |
| 2019 | 0.89 |
| 2019 | -8.82 |
| 2019 | 2.46 |
| 2019 | -3.35 |
| 2019 | -0.19 |
| 2019 | 4.5 |
| 2019 | -2.95 |
| 2019 | -1.21 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 126.11 | 128.48 | 124.65 | 125.79 | — |
| 2026-07-10 | 128.99 | 128.99 | 125.92 | 126.05 | — |
| 2026-07-09 | 129.09 | 131.15 | 126.48 | 128.42 | — |
| 2026-07-08 | 126.2 | 129.65 | 124.6 | 129.38 | — |
| 2026-07-07 | 128.84 | 131.97 | 127.27 | 129.02 | — |
| 2026-07-06 | 135.86 | 137.43 | 132.66 | 133.8 | — |
| 2026-07-02 | 134.6 | 139.88 | 133.02 | 135.56 | — |
| 2026-07-01 | 133.63 | 139.25 | 133.63 | 136.08 | — |
| 2026-06-30 | 136 | 139.09 | 133.13 | 135.03 | — |
| 2026-06-29 | 133 | 134.4 | 127.51 | 129.72 | — |
| 2026-06-26 | 137.16 | 137.51 | 132.33 | 133.7 | — |
| 2026-06-25 | 143.4 | 144.77 | 138.51 | 141.05 | — |
| 2026-06-24 | 148 | 150.47 | 146.42 | 147.84 | — |
| 2026-06-23 | 150.23 | 152.93 | 149 | 149.98 | — |
| 2026-06-22 | 160.36 | 160.36 | 152.5 | 156.69 | — |
| 2026-06-18 | 167.6 | 168.82 | 154.51 | 160.35 | — |
| 2026-06-17 | 167.85 | 171 | 165.81 | 166.56 | — |
| 2026-06-16 | 167.66 | 170.49 | 165.34 | 166.11 | — |
| 2026-06-15 | 171.76 | 173.05 | 165.5 | 168.9 | — |
| 2026-06-12 | 161.58 | 174.33 | 161.67 | 170.42 | — |
| 2026-06-11 | 151.32 | 159.74 | 151.46 | 159.06 | — |
| 2026-06-10 | 151.16 | 151.31 | 146.76 | 147.22 | — |
| 2026-06-09 | 155.44 | 156.59 | 147.7 | 152.79 | — |
| 2026-06-05 | 162.29 | 163.38 | 155.15 | 155.44 | — |
| 2026-06-04 | 165.15 | 168.24 | 163.75 | 165.65 | — |
| 2026-06-03 | 170.24 | 172.22 | 166.78 | 168.34 | — |
| 2026-06-02 | 170.23 | 173.84 | 163.59 | 171.77 | — |
| 2026-06-01 | 176.38 | 176.38 | 170.01 | 171.13 | — |
| 2026-05-29 | 177.14 | 180 | 173.51 | 176.42 | — |
| 2026-05-28 | 177.3 | 178.19 | 175.63 | 176.32 | — |
| 2026-05-27 | 172.01 | 180.15 | 171.05 | 177.47 | — |
| 2026-05-22 | 171.59 | 175.21 | 169.32 | 171.58 | — |
| 2026-05-21 | 171.53 | 171.53 | 167.54 | 169.9 | — |
| 2026-05-20 | 170 | 171.19 | 167.14 | 170.21 | — |
| 2026-05-19 | 172.51 | 173.38 | 165.67 | 169 | — |
| 2026-05-18 | 181.31 | 182.28 | 174.02 | 175.74 | — |
| 2026-05-15 | 185.06 | 185.01 | 179.57 | 180.38 | — |
| 2026-05-14 | 198 | 197.9 | 188.3 | 191.1 | — |
| 2026-05-13 | 205.99 | 208.76 | 196.47 | 200.94 | — |
| 2026-05-12 | 205.94 | 208.95 | 201.65 | 205.52 | — |
| 2026-05-11 | 210.2 | 219.07 | 209.8 | 209.99 | — |
| 2026-05-08 | 201.33 | 209.54 | 194.31 | 203.52 | — |
| 2026-05-07 | 207.01 | 221 | 198.18 | 198.35 | — |
| 2026-05-06 | 201.06 | 200.3 | 192.1 | 192.61 | — |
| 2026-05-05 | 195 | 197.36 | 193.5 | 194.82 | — |
| 2026-05-04 | 196.13 | 198.85 | 187.33 | 190.69 | — |
| 2026-05-01 | 197.96 | 197.96 | 189.5 | 193.88 | — |
| 2026-04-30 | 194.46 | 197.88 | 190.2 | 196.7 | — |
| 2026-04-29 | 191.98 | 191.96 | 186.76 | 190.88 | — |
| 2026-04-28 | 194.66 | 195.51 | 184.79 | 186.9 | — |
| 2026-04-27 | 190 | 200.32 | 184.65 | 199.53 | — |
| 2026-04-24 | 191 | 192.24 | 184.51 | 188.33 | — |
| 2026-04-23 | 193.45 | 196.32 | 188.01 | 193.14 | — |
| 2026-04-22 | 200 | 201.67 | 188.54 | 194.22 | — |
| 2026-04-21 | 195.12 | 199.48 | 193.7 | 198.42 | — |
| 2026-04-20 | 196 | 199.46 | 193.5 | 194.83 | — |
| 2026-04-17 | 207.56 | 208 | 195.33 | 197.75 | — |
| 2026-04-16 | 191 | 215.69 | 189.36 | 215.62 | — |
| 2026-04-15 | 189.85 | 189.85 | 183.89 | 185.38 | — |
| 2026-04-14 | 190 | 190.98 | 184.76 | 189.86 | — |
| 2026-04-13 | 175.25 | 189.35 | 175.25 | 185.43 | — |
| 2026-04-10 | 173.5 | 178.79 | 172.57 | 173.64 | — |
| 2026-04-09 | 176.48 | 181.57 | 170.85 | 172.35 | — |
| 2026-04-08 | 179.44 | 180.71 | 174.14 | 177.44 | — |
| 2026-04-07 | 172.94 | 175.8 | 171.04 | 173.53 | — |
| 2026-04-06 | 177 | 179.6 | 170.29 | 173.03 | — |
| 2026-04-02 | 174.62 | 183.51 | 172.96 | 178.09 | — |
| 2026-04-01 | 182.72 | 185.69 | 176.08 | 178.47 | — |
| 2026-03-31 | 177.93 | 184.78 | 177.18 | 179.53 | — |
| 2026-03-30 | 184.6 | 186.96 | 175.77 | 177.22 | — |
| 2026-03-27 | 174.68 | 183.01 | 174.46 | 179.45 | — |
| 2026-03-26 | 178 | 182 | 174.23 | 174.5 | — |
| 2026-03-25 | 179.89 | 184.23 | 178.21 | 181.39 | — |
| 2026-03-24 | 165.93 | 177.17 | 164.53 | 177.06 | — |
| 2026-03-23 | 159.75 | 171 | 159.1 | 167.56 | — |
| 2026-03-20 | 163.5 | 164.09 | 154.69 | 156.7 | — |
| 2026-03-19 | 158.57 | 164.65 | 155.08 | 163.26 | — |
| 2026-03-18 | 164.26 | 170.06 | 162.01 | 165.83 | — |
| 2026-03-17 | 163.67 | 166.93 | 163 | 166.32 | — |
| 2026-03-16 | 162.96 | 165.78 | 161.22 | 162.44 | — |
| 2026-03-13 | 164.07 | 166.5 | 156.34 | 158.22 | — |
| 2026-03-12 | 165.78 | 165.78 | 159.79 | 163.89 | — |
| 2026-03-11 | 164.94 | 170.3 | 163.54 | 168 | — |
| 2026-03-10 | 171.46 | 173.64 | 166.38 | 166.54 | — |
| 2026-03-09 | 158.76 | 169.81 | 157.51 | 169.57 | — |
| 2026-03-06 | 158.62 | 165.05 | 158 | 162.29 | — |
| 2026-03-05 | 165.81 | 169.21 | 161.13 | 163.93 | — |
| 2026-03-04 | 170.3 | 173 | 167.81 | 168.35 | — |
| 2026-03-03 | 165.39 | 168.2 | 157.27 | 164.73 | — |
| 2026-03-02 | 173.52 | 181.01 | 171.73 | 178.18 | — |
| 2026-02-27 | 183.54 | 184.52 | 177.28 | 178.67 | — |
| 2026-02-26 | 191.89 | 193.34 | 181.95 | 184.93 | — |
| 2026-02-25 | 202 | 206 | 195.29 | 195.87 | — |
| 2026-02-25 | 202 | 206 | 195.29 | 195.87 | — |
| 2026-02-25 | 202 | 206 | 195.29 | 195.87 | — |
| 2026-02-24 | 180.77 | 188.97 | 180.77 | 186.83 | — |
| 2026-02-23 | 168.42 | 177.97 | 168.42 | 177.52 | — |
| 2026-02-20 | 166.5 | 172.2 | 165.3 | 168.42 | — |
| 2026-02-19 | 165.45 | 169.61 | 164.2 | 168.41 | — |
| 2026-02-18 | 171.8 | 175.21 | 170.81 | 171.22 | — |
| 2026-02-17 | 166.27 | 170.99 | 165.05 | 168.92 | — |
| 2026-02-13 | 160.57 | 167.88 | 156.72 | 166.35 | — |
| 2026-02-12 | 173.01 | 182.8 | 157.5 | 158.93 | — |
| 2026-02-11 | 172.27 | 176.66 | 169.98 | 175.43 | — |
| 2026-02-10 | 165 | 168.69 | 162.76 | 168.56 | — |
| 2026-02-09 | 162.5 | 166.3 | 159.2 | 165.76 | — |
| 2026-02-06 | 159.9 | 163.91 | 158.48 | 163.37 | — |
| 2026-02-05 | 160.06 | 165.12 | 156.04 | 156.48 | — |
| 2026-02-04 | 171.5 | 175.57 | 162.88 | 168.66 | — |
| 2026-02-03 | 173.22 | 174.7 | 167.85 | 170.64 | — |
| 2026-02-02 | 168.5 | 173 | 164.15 | 164.93 | — |
| 2026-01-30 | 167.41 | 173.38 | 166.01 | 170.63 | — |
| 2026-01-29 | 184.06 | 187.1 | 177.14 | 180.7 | — |
| 2026-01-28 | 195.21 | 195.22 | 179.25 | 184.33 | — |
| 2026-01-27 | 188 | 195.69 | 187 | 194.18 | — |
| 2026-01-26 | 189.64 | 192.46 | 187.32 | 189.75 | — |
| 2026-01-23 | 188.68 | 191.97 | 185.21 | 189.51 | — |
| 2026-01-22 | 179.3 | 189.18 | 178.48 | 188.32 | — |
| 2026-01-21 | 175.78 | 181.06 | 175.78 | 180.06 | — |
| 2026-01-20 | 161.4 | 172.62 | 160.02 | 172.54 | — |