Albemarle Corporation - ALB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	166.5	168.42	168.42	172.2	165.3	1.86M
February 19, 2026	165.45	168.41	168.41	169.61	164.2	1.56M
February 18, 2026	171.8	171.22	171.22	175.21	170.81	2.2M
February 17, 2026	166.27	168.92	168.92	170.99	165.05	1.49M
February 13, 2026	160.57	166.35	166.35	167.88	156.72	2.59M
February 12, 2026	173.01	158.95	158.95	182.8	157.56	3.95M
February 11, 2026	172.27	175.43	175.43	176.66	169.98	3.76M
February 10, 2026	165	168.51	168.51	168.69	162.79	1.65M
February 09, 2026	162.5	165.76	165.76	166.3	159.2	2.34M
February 06, 2026	159.66	163.39	163.39	163.91	158.48	1.82M
February 05, 2026	160.06	156.48	156.48	165.12	156.04	3.64M
February 04, 2026	171.5	168.66	168.66	175.57	162.88	3.05M
February 03, 2026	173.22	170.64	170.64	174.7	167.85	2.66M
February 02, 2026	168.5	164.93	164.93	173	164.15	3.67M
January 30, 2026	167.41	170.63	170.63	173.38	166.01	6.91M
January 29, 2026	184.06	180.7	180.7	187.1	177.14	2.69M
January 28, 2026	195.21	184.33	184.33	195.22	179.25	4.44M
January 27, 2026	188	194.18	194.18	195.69	187	2.61M
January 26, 2026	189.64	189.75	189.75	192.46	187.32	3M
January 23, 2026	188.68	189.51	189.51	191.97	185.21	2.81M
January 22, 2026	179.3	188.32	188.32	189.18	178.48	4.22M
January 21, 2026	175.78	180.06	180.06	181.06	175.78	4.49M
January 20, 2026	161.4	172.54	172.54	172.62	160.02	4.54M
January 16, 2026	166.2	163.04	163.04	166.48	161.76	4.82M
January 15, 2026	177.55	173.78	173.78	179.1	170.8	3.14M
January 14, 2026	175.38	177.55	177.55	179.14	171.68	2.54M
January 13, 2026	175	176.88	176.88	177.67	172.75	3.4M
January 12, 2026	167.94	169.33	169.33	169.62	164.5	3.42M
January 09, 2026	158.07	161.29	161.29	162.98	157	2.82M
January 08, 2026	159.3	158.31	158.31	162.59	155.34	3.25M
January 07, 2026	160	161.57	161.57	164.8	157.21	4.2M
January 06, 2026	150.85	158.15	158.15	164.98	150.29	5.63M
January 05, 2026	146.28	146.13	146.13	148.67	145.06	3.11M
January 02, 2026	143.77	143.93	143.93	144.75	141.43	2.99M
December 31, 2025	141.27	141.44	141.44	142.75	140.7	1.74M
December 30, 2025	145.06	142.01	142.01	145.42	141.66	1.66M
December 29, 2025	144.72	144.58	144.58	146.45	141.25	2.82M
December 26, 2025	150.28	150.01	150.01	152.08	147.74	1.42M
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

Albemarle Corporation (ALB) NYSE