Albemarle Corporation - ALB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	90.17	97.18	97.18	98.42	90.01	4.48M
November 06, 2025	94	91.26	91.26	97.1	91	3.77M
November 05, 2025	90.39	91.96	91.96	92.87	89.1	3.37M
November 04, 2025	91.71	88.45	88.45	92.5	88.01	5.26M
November 03, 2025	97.54	96.53	96.53	99.4	95.08	2.74M
October 31, 2025	96.9	98.23	98.23	99.97	96.5	4.02M
October 30, 2025	98.62	97.89	97.89	100.62	96.59	2.12M
October 29, 2025	96.8	97.8	97.8	101.04	96.45	2.28M
October 28, 2025	97	96.68	96.68	97.15	94.77	2.51M
October 27, 2025	103.77	96.23	96.23	105.47	95.69	4.09M
October 24, 2025	100.17	105.64	105.64	106.96	99.65	5.1M
October 23, 2025	94.5	97.36	97.36	98.06	93.96	3.46M
October 22, 2025	90.8	91.27	91.27	91.99	88.76	1.59M
October 21, 2025	94.5	91.34	91.34	94.86	90.92	2.49M
October 20, 2025	94	96.14	96.14	97.69	94	2.93M
October 17, 2025	93.43	92.74	92.74	96	91.5	3.55M
October 16, 2025	98.54	95.29	95.29	99.15	94.29	2.61M
October 15, 2025	98.04	98.16	98.16	99.49	95.57	3.31M
October 14, 2025	92.65	96.24	96.24	97.67	91	3.29M
October 13, 2025	92.03	96.34	96.34	99.13	92	4.16M
October 10, 2025	95.4	89.86	89.86	96.16	89.75	4.21M
October 09, 2025	95.62	96.5	96.5	99.86	94.45	5.56M
October 08, 2025	91.96	91.69	91.69	92.85	89.69	2.52M
October 07, 2025	91.9	90.53	90.53	93.13	89.01	2.24M
October 06, 2025	89.6	92.03	92.03	93.73	88.5	3.4M
October 03, 2025	87.12	88.22	88.22	89.2	85.85	2.55M
October 02, 2025	85	87.61	87.61	90.09	84.72	3.12M
October 01, 2025	81.97	84.47	84.47	85.58	81.97	3.62M
September 30, 2025	85.5	81.08	81.08	85.56	79.3	5.39M
September 29, 2025	90.58	86.88	86.88	91.31	86.03	3.34M
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

Albemarle Corporation (ALB) NYSE