Albemarle Corporation (ALB) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Albemarle Corporation (ALB) 10 years ago, it would be worth $1,401.33 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $515.71, while $1000 invested 1 year ago would be worth $1,205.44. This corresponds to total returns of 40.13%, -48.43%, 20.54%, respectively, with annualized returns of 3.43%, -12.41%, 20.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 104.1 | 105.03 | 105.03 | 105.98 | 102.37 | 1.93M |
| September 30, 2026 | 107.6 | 105.78 | 105.78 | 107.79 | 105.62 | 1.7M |
| September 29, 2026 | 107.93 | 107.62 | 107.62 | 108 | 106.05 | 1.78M |
| September 28, 2026 | 107.5 | 107.39 | 107.39 | 108.7 | 104.66 | 2.66M |
| September 25, 2026 | 108.79 | 109.73 | 109.73 | 112.07 | 108.3 | 1.99M |
| September 24, 2026 | 110 | 108.25 | 108.25 | 110.5 | 108.21 | 2.5M |
| September 23, 2026 | 114.17 | 113.47 | 113.47 | 115.08 | 112.31 | 2.2M |
| September 22, 2026 | 113.62 | 116.8 | 116.8 | 117.59 | 112.8 | 4.1M |
| September 21, 2026 | 113.5 | 112.92 | 112.92 | 114.49 | 111.57 | 1.84M |
| September 18, 2026 | 115.1 | 110.91 | 110.91 | 115.13 | 110.42 | 4.94M |
| September 17, 2026 | 112.5 | 115.05 | 115.05 | 116.3 | 112.5 | 2.14M |
| September 16, 2026 | 114 | 109.47 | 109.47 | 114.63 | 107.9 | 2.62M |
| September 15, 2026 | 115.28 | 113.45 | 113.45 | 115.75 | 112.5 | 2.1M |
| September 11, 2026 | 121 | 117.52 | 117.52 | 121.56 | 117.24 | 2.38M |
| September 10, 2026 | 123.54 | 122.11 | 122.11 | 125.57 | 122 | 2M |
| September 09, 2026 | 130.48 | 125.91 | 125.91 | 131.3 | 123.94 | 2.53M |
| September 08, 2026 | 126.06 | 129.57 | 129.57 | 131.31 | 125.43 | 4.93M |
| September 04, 2026 | 126.9 | 126.28 | 126.28 | 129.25 | 122.45 | 3.23M |
| September 03, 2026 | 135.99 | 132.16 | 132.16 | 138.04 | 131.93 | 2.84M |
| September 02, 2026 | 133.94 | 137.75 | 137.75 | 138.05 | 132.93 | 2.39M |
| September 01, 2026 | 132 | 135.54 | 135.54 | 138.08 | 131.41 | 1.51M |
| August 31, 2026 | 137.58 | 134.97 | 134.97 | 138.01 | 133.54 | 1.89M |
| August 28, 2026 | 138.75 | 137.36 | 137.36 | 141.22 | 135.73 | 1.45M |
| August 27, 2026 | 134.91 | 135.77 | 135.77 | 136.89 | 132.44 | 1.11M |
| August 26, 2026 | 132.57 | 134.51 | 134.51 | 135.49 | 131 | 1.53M |
| August 25, 2026 | 136.3 | 133.18 | 133.18 | 137.2 | 132.13 | 2.27M |
| August 24, 2026 | 143.25 | 141.51 | 141.51 | 144.06 | 140 | 2.05M |
| August 21, 2026 | 139.85 | 143.25 | 143.25 | 143.94 | 139.22 | 3.22M |
| August 20, 2026 | 132.9 | 134.19 | 134.19 | 136.06 | 132.8 | 1.6M |
| August 19, 2026 | 134.41 | 134.28 | 134.28 | 135.95 | 131.19 | 1.54M |
| August 18, 2026 | 131 | 132.71 | 132.71 | 132.93 | 129.85 | 1.27M |
| August 17, 2026 | 135.14 | 133.99 | 133.99 | 135.45 | 132.19 | 1.98M |
| August 14, 2026 | 132.03 | 136.15 | 136.15 | 137.32 | 131.65 | 2.34M |
| August 13, 2026 | 128 | 130.48 | 130.48 | 133.67 | 127.12 | 2.1M |
| August 12, 2026 | 131.77 | 128.34 | 128.34 | 132.33 | 127.56 | 1.92M |
| August 11, 2026 | 130.45 | 129.36 | 129.36 | 132.47 | 128.62 | 1.48M |
| August 10, 2026 | 131.38 | 131.21 | 131.21 | 133.22 | 129 | 2.4M |
| August 07, 2026 | 129.25 | 131.11 | 131.11 | 132.99 | 125.64 | 2.62M |
| August 06, 2026 | 127.73 | 125.42 | 125.42 | 129.98 | 123.54 | 4.18M |
| August 05, 2026 | 122.05 | 118.84 | 118.84 | 122.98 | 118.41 | 2.68M |
| August 04, 2026 | 120.43 | 120.82 | 120.82 | 121.81 | 119.23 | 2.24M |
| August 03, 2026 | 116.2 | 118.71 | 118.71 | 120.37 | 115.59 | 2.15M |
| July 31, 2026 | 116.8 | 117.64 | 117.64 | 118.79 | 116 | 3.65M |
| July 30, 2026 | 116.47 | 117.76 | 117.76 | 118.56 | 115.94 | 2.13M |
| July 29, 2026 | 115.29 | 113.88 | 113.88 | 117 | 112.22 | 2.29M |
| July 28, 2026 | 115.06 | 113.16 | 113.16 | 115.79 | 111.55 | 2.3M |
| July 27, 2026 | 114.92 | 116.18 | 116.18 | 117.19 | 113.75 | 2.39M |
| July 23, 2026 | 119.21 | 116.91 | 116.91 | 120.8 | 115.97 | 1.82M |
| July 22, 2026 | 119.4 | 117.45 | 117.45 | 123.31 | 116.9 | 2.61M |
| July 21, 2026 | 119.36 | 118.62 | 118.62 | 119.55 | 115.6 | 2.75M |
| July 20, 2026 | 121 | 118.2 | 118.2 | 121.5 | 116.86 | 2.14M |
| July 17, 2026 | 116.41 | 120.78 | 120.78 | 122.26 | 116.41 | 2.21M |
| July 16, 2026 | 121.69 | 119.46 | 119.46 | 122.5 | 117.59 | 2.13M |
| July 15, 2026 | 126.82 | 124.74 | 124.74 | 127.87 | 122.09 | 1.51M |
| July 14, 2026 | 129 | 128.75 | 128.75 | 130.61 | 127.72 | 1.96M |
| July 13, 2026 | 126.11 | 125.79 | 125.79 | 128.48 | 124.65 | 1.21M |
| July 10, 2026 | 128.99 | 126.05 | 126.05 | 129.11 | 125.92 | 1.46M |
| July 09, 2026 | 129.09 | 128.42 | 128.42 | 131.15 | 126.45 | 1.36M |
| July 08, 2026 | 126.2 | 129.38 | 129.38 | 129.65 | 124.58 | 2.08M |
| July 07, 2026 | 128.84 | 129.02 | 129.02 | 131.97 | 127.27 | 2.18M |