Albemarle Corporation - ALB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	83.91	88.1	88.1	89.35	83.4	4.15M
September 25, 2025	81.71	84.83	84.83	87.3	80.29	4.45M
September 24, 2025	83.5	81.58	81.58	85.61	81.14	3.46M
September 23, 2025	80.86	80.12	80.12	83.39	79.59	2.18M
September 22, 2025	80.44	80.38	80.38	82.49	79.88	2.54M
September 19, 2025	82.1	81.84	81.84	83.93	81.31	3.67M
September 18, 2025	80.95	80.93	80.93	81.6	79.33	2.22M
September 17, 2025	80.89	80.16	80.16	82.45	78.91	2.62M
September 16, 2025	80.77	80.94	80.94	82	79.92	2.26M
September 15, 2025	78.09	81.04	81.04	81.66	77.5	5.01M
September 12, 2025	74.24	75.98	75.98	76.34	73.09	2.51M
September 11, 2025	71.84	75.05	75.05	76.14	71.25	3.6M
September 10, 2025	73.29	73.32	73.32	74.73	72.11	5.51M
September 09, 2025	75.22	72.58	72.58	76	71.39	13.55M
September 08, 2025	82.15	82	82	82.66	80.07	2.33M
September 05, 2025	82.21	81.54	81.54	84.89	80.86	4.8M
September 04, 2025	79.53	79.27	79.27	79.75	78.15	3.9M
September 03, 2025	78.94	80.11	80.11	80.85	78.61	1.55M
September 02, 2025	81.99	79.54	79.54	82.19	79.14	4.04M
August 29, 2025	85.63	84.92	84.92	87.08	84.63	1.74M
August 28, 2025	86.7	84.92	84.92	86.98	83.72	3.54M
August 27, 2025	81.48	87.68	87.68	87.97	81.4	5.5M
August 26, 2025	82.07	81.53	81.53	83.45	81.01	2.5M
August 25, 2025	80.73	81.29	81.29	82.29	80.03	2.41M
August 22, 2025	77.33	81.34	81.34	82.63	77.15	2.88M
August 21, 2025	77.38	78.94	78.94	79.74	76.88	2.89M
August 20, 2025	77.05	78.12	78.12	79.49	75.88	3.46M
August 19, 2025	82.3	80.55	80.55	83	80.31	3.81M
August 18, 2025	81.67	83.09	83.09	84.79	81.67	4.38M
August 15, 2025	81.27	82.19	82.19	82.71	81.1	2.84M
August 14, 2025	79.99	81.43	81.43	81.68	79.36	3.5M
August 13, 2025	81.1	81.67	81.67	82.2	79.25	3.99M
August 12, 2025	78.24	77.98	77.98	80.59	75.44	5.42M
August 11, 2025	84.77	80.76	80.76	87.45	79.92	12.47M
August 08, 2025	72.2	75.48	75.48	76.89	71.48	7.62M
August 07, 2025	69.86	70.06	70.06	73.84	69.81	5.44M
August 06, 2025	68.77	67.3	67.3	69.15	66.89	2.11M
August 05, 2025	69.31	68.25	68.25	69.45	66.67	2.21M
August 04, 2025	68.23	68.56	68.56	69.31	67.9	3.26M
August 01, 2025	66.81	67.9	67.9	68.57	64.95	4.28M
July 31, 2025	70.05	67.85	67.85	70.08	65.29	8.46M
July 30, 2025	71.77	68.89	68.89	71.84	68.44	4.95M
July 29, 2025	73.81	71.6	71.6	74.44	71	6.54M
July 28, 2025	79	74.77	74.77	80.88	74.19	10.17M
July 25, 2025	84.67	83.74	83.74	84.82	82	5.38M
July 24, 2025	82.51	84.18	84.18	86.19	81.78	7.77M
July 23, 2025	81.4	78.79	78.79	82.18	77.94	5.14M
July 22, 2025	78.7	83.24	83.24	83.57	78.5	6.24M
July 21, 2025	79.85	77.15	77.15	81.1	76.82	3.69M
July 18, 2025	77.31	77.07	77.07	79.62	76.15	6.22M
July 17, 2025	72.45	75.74	75.74	76.66	72.24	7.86M
July 16, 2025	70.14	70.41	70.41	71	69.08	2.88M
July 15, 2025	72.77	70.03	70.03	72.88	69.89	2.24M
July 14, 2025	70.79	71.87	71.87	73.48	70.23	2.71M
July 11, 2025	70.3	70.98	70.98	71.93	70.22	4.09M
July 10, 2025	71.76	74.27	74.27	76.28	71.5	5.72M
July 09, 2025	70.28	70.79	70.79	71.21	68.61	4M
July 08, 2025	66.03	70.22	70.22	72.17	65.95	7.28M
July 07, 2025	66.51	65.5	65.5	67.28	64.23	2.96M
July 03, 2025	68.61	67.21	67.21	69.49	66.84	2.32M

Albemarle Corporation (ALB) NYSE