Albemarle Corporation (BMV:ALB)
Mexico · Delayed Price · Currency is MXN 1,520.00
+99.76 (7.02%)
At close: Aug 11, 2025, 2:00 PM CST
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | 7.02% | 677 |
| Aug 8, 2025 | 1,370.16 | 1,420.24 | 1,370.16 | 1,420.24 | - | 7.80% | 56 |
| Aug 7, 2025 | 1,322.70 | 1,322.70 | 1,317.50 | 1,317.50 | - | 4.19% | 53 |
| Aug 6, 2025 | 1,264.50 | 1,264.50 | 1,264.50 | 1,264.50 | - | - | - |
| Aug 5, 2025 | 1,264.50 | 1,264.50 | 1,264.50 | 1,264.50 | - | -2.32% | 271 |
| Aug 4, 2025 | 1,294.57 | 1,294.57 | 1,294.57 | 1,294.57 | - | - | - |
| Aug 1, 2025 | 1,290.72 | 1,300.72 | 1,290.72 | 1,294.57 | - | 0.74% | 26 |
| Jul 31, 2025 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | - | -4.67% | 101 |
| Jul 30, 2025 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | - | - | - |
| Jul 29, 2025 | 1,345.00 | 1,348.00 | 1,330.00 | 1,348.00 | - | -12.52% | 141 |
| Jul 28, 2025 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | - | - | - |
| Jul 25, 2025 | 1,561.00 | 1,561.00 | 1,541.00 | 1,541.00 | - | 3.42% | 443 |
| Jul 24, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | - | -4.27% | 6 |
| Jul 23, 2025 | 1,556.44 | 1,556.44 | 1,556.44 | 1,556.44 | - | - | - |
| Jul 22, 2025 | 1,531.00 | 1,556.44 | 1,531.00 | 1,556.44 | - | 11.17% | 328 |
| Jul 21, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | - | - |
| Jul 18, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | - | - |
| Jul 17, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 5.74% | 34 |
| Jul 16, 2025 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | - | - | - |
| Jul 15, 2025 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | - | -0.82% | 5 |
| Jul 14, 2025 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | - | 1.14% | 8 |
| Jul 11, 2025 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | - | -6.38% | 6 |
| Jul 10, 2025 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - | 11.20% | 14 |
| Jul 9, 2025 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | - | - | - |
| Jul 8, 2025 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | - | - | - |
| Jul 7, 2025 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | - | - | - |
| Jul 4, 2025 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | - | - | - |
| Jul 3, 2025 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | - | - | - |
| Jul 2, 2025 | 1,250.00 | 1,268.00 | 1,250.00 | 1,268.00 | - | 9.60% | 52 |
| Jul 1, 2025 | 1,156.96 | 1,156.96 | 1,156.96 | 1,156.96 | - | -4.71% | 305 |
| Jun 30, 2025 | 1,214.11 | 1,214.11 | 1,214.11 | 1,214.11 | - | - | - |
| Jun 27, 2025 | 1,214.11 | 1,214.11 | 1,214.11 | 1,214.11 | - | -0.89% | 300 |
| Jun 26, 2025 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - | 8.12% | 36 |
| Jun 25, 2025 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | - | - | - |
| Jun 24, 2025 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | - | - | - |
| Jun 23, 2025 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | - | - | - |
| Jun 20, 2025 | 1,134.00 | 1,134.00 | 1,100.00 | 1,133.00 | - | -7.51% | 20 |
| Jun 19, 2025 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - | - | - |
| Jun 18, 2025 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - | - | - |
| Jun 17, 2025 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - | - | - |
| Jun 16, 2025 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - | - | - |
| Jun 13, 2025 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - | - | - |
| Jun 12, 2025 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - | - | - |
| Jun 11, 2025 | 1,225.00 | 1,230.00 | 1,220.00 | 1,225.00 | - | -0.41% | 108 |
| Jun 10, 2025 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | - | 6.96% | 68 |
| Jun 9, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | - | - |
| Jun 6, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | 0.88% | 159 |
| Jun 5, 2025 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - | - | - |
| Jun 4, 2025 | 1,150.00 | 1,155.00 | 1,140.00 | 1,140.00 | - | 5.56% | 1,053 |
| Jun 3, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | - | - |