Albemarle Corporation (ALB) NYSE

171.77

+0.64(+0.37%)

Updated at June 02 04:00PM

Currency In USD

ALB Historical Return

If you invested $1000 in Albemarle Corporation (ALB) 10 years ago, it would be worth $2,453.86 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,069.62, while $1000 invested 1 year ago would be worth $3,172.7. This corresponds to total returns of 145.39%, 6.96%, 217.27%, respectively, with annualized returns of 9.39%, 1.35%, 217.27%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ALB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	170.23	171.77	171.77	173.84	163.59	2.62M
June 01, 2026	176.38	171.13	171.13	176.38	170.01	2.18M
May 29, 2026	177.14	176.42	176.42	180	173.51	2.54M
May 28, 2026	177.3	176.32	176.32	178.19	175.6	1.6M
May 27, 2026	172.01	177.47	177.47	180.26	171	1.92M
May 26, 2026	175.02	174.69	174.69	179.7	173.84	2.28M
May 22, 2026	171.59	171.58	171.58	175.21	169.32	1.68M
May 21, 2026	171.53	169.9	169.9	171.53	167.54	1.4M
May 20, 2026	170	170.21	170.21	171.19	167.14	1.8M
May 19, 2026	172.51	169	169	173.38	165.67	1.82M
May 18, 2026	181.31	175.74	175.74	182.28	174.02	1.94M
May 15, 2026	185.06	180.38	180.38	185.06	179.57	2.58M
May 14, 2026	198	191.1	191.1	198.1	188.3	2.16M
May 13, 2026	205.99	200.94	200.94	208.76	196.47	1.85M
May 12, 2026	205.94	205.52	205.52	208.95	201.65	1.79M
May 11, 2026	210.2	209.99	209.99	219.08	209	2.81M
May 08, 2026	201.33	203.52	203.52	209.54	194.3	3.12M
May 07, 2026	207.01	198.35	198.35	221	198.18	4.28M
May 06, 2026	201.06	192.61	192.61	201.06	192.1	2.16M
May 05, 2026	195	194.82	194.82	197.36	193.5	1.26M
May 04, 2026	196.13	190.69	190.69	198.85	187.33	1.39M
May 01, 2026	197.96	193.88	193.88	197.96	189.5	1.28M
April 30, 2026	194.46	196.7	196.7	197.88	190.2	2.21M
April 29, 2026	191.98	190.88	190.88	191.98	186.76	1.44M
April 28, 2026	194.66	186.9	186.9	195.52	184.79	1.83M
April 27, 2026	190	199.53	199.53	200.32	184.65	2.18M
April 24, 2026	191	188.33	188.33	192.24	184.51	1.84M
April 23, 2026	193.45	193.14	193.14	196.32	188.01	1.55M
April 22, 2026	200	194.22	194.22	201.67	188.54	1.79M
April 21, 2026	195.12	198.42	198.42	199.48	193.7	1.49M
April 20, 2026	196	194.83	194.83	199.46	193.5	2.16M
April 17, 2026	207.56	197.75	197.75	208.05	195.32	4.14M
April 16, 2026	191	215.62	215.62	215.71	189.36	5.6M
April 15, 2026	189.85	185.38	185.38	189.85	183.89	1.29M
April 14, 2026	190	189.86	189.86	190.98	184.74	1.8M
April 13, 2026	175.25	185.43	185.43	189.35	175.25	2.94M
April 10, 2026	173.5	173.64	173.64	178.79	172.57	1.21M
April 09, 2026	176.48	172.35	172.35	181.57	170.85	1.54M
April 08, 2026	179.44	177.44	177.44	180.71	174.14	1.61M
April 07, 2026	172.94	173.53	173.53	175.8	171	1.3M
April 06, 2026	177	173.03	173.03	179.6	170.29	1.39M
April 02, 2026	174.62	178.09	178.09	183.6	172.96	1.14M
April 01, 2026	182.72	178.47	178.47	185.69	176.08	1.71M
March 31, 2026	177.93	179.53	179.53	184.78	177.18	2.22M
March 30, 2026	184.6	177.22	177.22	186.96	175.77	2.1M
March 27, 2026	174.68	179.45	179.45	183.01	174.46	1.56M
March 26, 2026	178	174.5	174.5	182	174.21	1.26M
March 25, 2026	179.89	181.39	181.39	184.25	178.19	2.24M
March 24, 2026	165.93	177.06	177.06	177.17	164.53	2.26M
March 23, 2026	159.75	167.56	167.56	171	159.1	2.89M
March 20, 2026	163.5	156.7	156.7	164.2	154.69	2.9M
March 19, 2026	158.57	163.26	163.26	164.65	155.08	1.59M
March 18, 2026	164.26	165.83	165.83	170.06	162.01	1.58M
March 17, 2026	163.67	166.32	166.32	166.93	163	1.66M
March 16, 2026	162.96	162.44	162.44	165.78	161.22	1.21M
March 13, 2026	164.07	158.22	158.22	166.5	156.34	1.9M
March 12, 2026	165.78	163.89	163.48	165.78	159.79	1.48M
March 11, 2026	164.94	168	167.58	170.3	163.54	1.68M
March 10, 2026	171.46	166.54	166.13	173.64	166.38	2.02M
March 09, 2026	158.76	169.57	169.15	169.81	157.51	2.42M