Albemarle Corporation (ALB) NYSE

178.09

-0.38(-0.21%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	163.89	165.78	159.79	1.48M
March 11, 2026	164.94	168	168	170.3	163.54	1.68M
March 10, 2026	171.46	166.54	166.54	173.64	166.38	2.02M
March 09, 2026	158.76	169.57	169.57	169.81	157.51	2.42M
March 06, 2026	158.62	162.29	162.29	165.05	158	2.18M
March 05, 2026	165.81	163.93	163.93	169.21	161.13	2.11M
March 04, 2026	170.3	168.35	168.35	173	167.81	2.53M
March 03, 2026	168.19	164.73	164.73	168.2	157.26	3.37M
March 02, 2026	173.52	178.18	178.18	181.01	171.73	1.63M
February 27, 2026	183.54	178.67	178.67	184.52	177.28	2.41M
February 26, 2026	191.89	184.93	184.93	193.34	181.95	2.58M
February 25, 2026	202	195.87	195.87	206	195.29	4.5M
February 24, 2026	180.77	186.83	186.83	188.97	180.77	2.63M
February 23, 2026	168.42	177.52	177.52	177.97	168.42	2.32M
February 20, 2026	166.5	168.42	0	172.2	165.3	1.86M
February 19, 2026	165.45	168.41	0	169.61	164.2	1.56M
February 18, 2026	171.8	171.22	0	175.21	170.81	2.2M
February 17, 2026	166.27	168.92	0	170.99	165.05	1.81M
February 13, 2026	160.57	166.35	0	167.88	156.72	2.59M
February 12, 2026	173.01	158.93	0	182.8	157.5	4.25M
February 11, 2026	172.27	175.43	0	176.66	169.98	3.76M
February 10, 2026	165	168.56	0	168.69	162.76	2.2M
February 09, 2026	162.5	165.76	0	166.3	159.2	2.34M
February 06, 2026	159.9	163.37	0	163.91	158.48	2.12M
February 05, 2026	160.06	156.48	0	165.12	156.04	3.64M
February 04, 2026	171.5	168.66	0	175.57	162.88	3.05M
February 03, 2026	173.22	170.64	0	174.7	167.85	2.66M
February 02, 2026	168.5	164.93	0	173	164.15	3.67M
January 30, 2026	167.41	170.63	0	173.38	166.01	6.91M
January 29, 2026	184.06	180.7	0	187.1	177.14	2.69M
January 28, 2026	195.21	184.33	0	195.22	179.25	4.44M
January 27, 2026	188	194.18	0	195.69	187	2.61M
January 26, 2026	189.64	189.75	0	192.46	187.32	3M
January 23, 2026	188.68	189.51	0	191.97	185.21	3.02M
January 22, 2026	179.3	188.32	0	189.18	178.48	4.22M
January 21, 2026	175.78	180.06	0	181.06	175.78	4.49M
January 20, 2026	161.4	172.54	0	172.62	160.02	4.54M
January 16, 2026	166.2	163.04	0	166.48	161.76	4.82M
January 15, 2026	177.55	173.78	0	179.1	170.8	3.14M
January 14, 2026	175.38	177.55	0	179.14	171.68	2.54M
January 13, 2026	175	176.88	0	177.67	172.75	3.41M
January 12, 2026	167.94	169.33	0	169.62	164.5	3.42M
January 09, 2026	158.07	161.29	0	162.98	157	2.82M
January 08, 2026	159.3	158.31	0	162.59	155.34	3.33M
January 07, 2026	160	161.57	0	164.8	157.21	4.2M