Albemarle Corporation - ALB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	144	148.51	148.51	148.51	143.52	1.18M
December 23, 2025	147.98	146.7	146.7	149.85	146.26	1.72M
December 22, 2025	146.9	145.38	145.38	150.72	143.84	3.57M
December 19, 2025	142.51	145.88	145.88	149.82	142	6.8M
December 18, 2025	135.4	140.48	140.48	140.78	133.88	3.39M
December 17, 2025	135.2	134.71	134.71	138.69	134.43	3.11M
December 16, 2025	131.92	131.07	131.07	134.39	130.4	2.35M
December 15, 2025	132.96	132.22	132.22	134.35	130.68	2.08M
December 12, 2025	136.1	132.73	132.73	136.1	129.89	2.28M
December 11, 2025	133.18	134.59	134.59	135.13	132.01	2.29M
December 10, 2025	131	133.21	133.21	134.37	129.73	2.76M
December 09, 2025	126.94	129.29	129.29	131.9	126.55	2.36M
December 08, 2025	128.28	127.2	127.2	128.39	124.72	3.6M
December 05, 2025	123.81	125.19	125.19	129.88	122.7	5.27M
December 04, 2025	125.32	119.14	119.14	126.49	117.61	4.22M
December 03, 2025	124.5	126.49	126.49	127.05	123.43	4.14M
December 02, 2025	130.26	128.14	128.14	130.26	127.14	2.04M
December 01, 2025	128.47	128.33	128.33	132.9	128.11	4.02M
November 28, 2025	127.79	129.99	129.99	130.56	126.5	1.29M
November 26, 2025	124.08	126.91	126.91	127.7	122.13	3.06M
November 25, 2025	119.71	125.26	125.26	125.78	117.92	3.55M
November 24, 2025	114.48	115.88	115.88	116.76	113.51	2.84M
November 21, 2025	113.07	116.82	116.82	119.32	110.58	4.86M
November 20, 2025	121.08	116.42	116.42	125.85	115.68	5.68M
November 19, 2025	124.39	125.68	125.68	126.94	122.66	3.62M
November 18, 2025	116.37	121.39	121.39	122.42	114.91	4.52M
November 17, 2025	120.01	117.7	117.7	125.85	117.66	7.47M
November 14, 2025	108.9	115.14	115.14	117.35	107.63	4.69M
November 13, 2025	112.35	114.57	114.57	119.28	112.02	7.2M
November 12, 2025	105.41	110.32	110.32	110.62	104.94	3.99M
November 11, 2025	102.5	103.88	103.88	103.89	101.18	2.66M
November 10, 2025	101.42	103.58	103.58	104.6	100	3.39M
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

Albemarle Corporation (ALB) NYSE