Albemarle Corporation (BMV:ALB)
Mexico · Delayed Price · Currency is MXN 1,816.97
-27.03 (-1.47%)
At close: Oct 30, 2025
Albemarle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,842.34 | 1,842.34 | 1,816.97 | 1,816.97 | - | -1.47% | 47 |
| Oct 29, 2025 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | - | 3.36% | 18 |
| Oct 28, 2025 | 1,780.00 | 1,784.00 | 1,768.00 | 1,784.00 | - | -0.89% | 160 |
| Oct 27, 2025 | 1,845.00 | 1,845.00 | 1,800.00 | 1,800.00 | - | -6.74% | 169 |
| Oct 24, 2025 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | - | 16.62% | 104 |
| Oct 23, 2025 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | - | - | - |
| Oct 22, 2025 | 1,660.00 | 1,660.00 | 1,655.00 | 1,655.00 | - | -1.72% | 37 |
| Oct 21, 2025 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | - | -4.59% | 122 |
| Oct 20, 2025 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | - | 2.02% | 100 |
| Oct 17, 2025 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | -1.03% | 115 |
| Oct 16, 2025 | 1,845.00 | 1,845.00 | 1,748.00 | 1,748.00 | - | -0.39% | 85 |
| Oct 15, 2025 | 1,754.81 | 1,754.81 | 1,754.81 | 1,754.81 | - | - | - |
| Oct 14, 2025 | 1,754.81 | 1,754.81 | 1,754.81 | 1,754.81 | - | 5.07% | 6 |
| Oct 13, 2025 | 1,670.07 | 1,670.07 | 1,670.07 | 1,670.07 | - | - | - |
| Oct 10, 2025 | 1,734.00 | 1,734.00 | 1,670.07 | 1,670.07 | - | -7.37% | 935 |
| Oct 9, 2025 | 1,740.00 | 1,803.00 | 1,740.00 | 1,803.00 | - | 6.06% | 581 |
| Oct 8, 2025 | 1,670.00 | 1,700.00 | 1,670.00 | 1,700.00 | - | 1.80% | 603 |
| Oct 7, 2025 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | - | -1.18% | 5 |
| Oct 6, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | - | 5.43% | 11 |
| Oct 3, 2025 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | - | - | 19 |
| Oct 2, 2025 | 1,597.00 | 1,603.00 | 1,597.00 | 1,603.00 | - | 3.55% | 43 |
| Oct 1, 2025 | 1,536.00 | 1,548.00 | 1,536.00 | 1,548.00 | - | 6.16% | 217 |
| Sep 30, 2025 | 1,517.00 | 1,517.00 | 1,458.21 | 1,458.21 | - | -10.10% | 71 |
| Sep 29, 2025 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | - | - | - |
| Sep 26, 2025 | 1,610.00 | 1,622.00 | 1,610.00 | 1,622.00 | - | 4.51% | 684 |
| Sep 25, 2025 | 1,539.00 | 1,552.00 | 1,539.00 | 1,552.00 | - | 2.95% | 51 |
| Sep 24, 2025 | 1,573.00 | 1,599.84 | 1,507.50 | 1,507.50 | - | 0.13% | 110 |
| Sep 23, 2025 | 1,505.56 | 1,505.56 | 1,505.56 | 1,505.56 | - | - | - |
| Sep 22, 2025 | 1,505.56 | 1,505.56 | 1,505.56 | 1,505.56 | - | - | - |
| Sep 19, 2025 | 1,520.00 | 1,520.00 | 1,505.56 | 1,505.56 | - | 8.27% | 378 |
| Sep 18, 2025 | 1,390.50 | 1,390.50 | 1,390.50 | 1,390.50 | - | - | - |
| Sep 17, 2025 | 1,390.50 | 1,390.50 | 1,390.50 | 1,390.50 | - | - | - |
| Sep 15, 2025 | 1,390.50 | 1,390.50 | 1,390.50 | 1,390.50 | - | - | - |
| Sep 12, 2025 | 1,390.50 | 1,390.50 | 1,390.50 | 1,390.50 | - | - | - |
| Sep 11, 2025 | 1,390.50 | 1,390.50 | 1,390.50 | 1,390.50 | - | 1.50% | 17 |
| Sep 10, 2025 | 1,367.00 | 1,370.00 | 1,365.00 | 1,370.00 | - | -12.18% | 122 |
| Sep 9, 2025 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | - | - | - |
| Sep 8, 2025 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | - | - | - |
| Sep 5, 2025 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | - | - | - |
| Sep 4, 2025 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | - | - | - |
| Sep 3, 2025 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | - | - | - |
| Sep 2, 2025 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | - | - | - |
| Sep 1, 2025 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | - | - | - |
| Aug 29, 2025 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | - | - | - |
| Aug 28, 2025 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | - | - | - |
| Aug 27, 2025 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | - | 2.63% | 29 |
| Aug 26, 2025 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | - | - |
| Aug 25, 2025 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | - | - |
| Aug 22, 2025 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | - | 5 |
| Aug 21, 2025 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | - | - |