Skip to main content
logo
Albemarle Corporation (BMV:ALB)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,604.00
-74.85 (-2.79%)
At close: Dec 29, 2025

Albemarle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 29, 20252,623.002,623.002,604.002,604.002,604.00-2.79%60
Dec 26, 20252,666.002,680.002,662.002,678.852,678.852.44%29
Dec 23, 20252,615.002,615.002,615.002,615.002,615.00-20
Dec 22, 20252,679.132,679.132,615.002,615.002,615.00-2.39%91
Dec 19, 20252,560.002,679.132,560.002,679.132,679.136.87%390
Dec 18, 20252,500.002,507.002,500.002,507.002,507.001.85%21
Dec 17, 20252,450.002,461.462,450.002,461.462,461.465.19%94
Dec 15, 20252,340.002,340.002,340.002,340.002,340.000.43%41
Dec 5, 20252,300.002,330.002,300.002,330.002,322.696.39%24
Dec 4, 20252,237.832,237.832,190.002,190.002,183.13-5.60%140
Dec 3, 20252,243.702,320.002,243.702,320.002,312.72-3.29%446
Dec 1, 20252,399.002,399.002,399.002,399.002,391.471.10%14
Nov 28, 20252,373.002,373.002,373.002,373.002,365.551.67%15
Nov 26, 20252,334.002,334.002,334.002,334.002,326.677.31%9
Nov 21, 20252,170.002,175.002,170.002,175.002,168.171.40%473
Nov 20, 20252,150.002,150.002,145.002,145.002,138.27-6.33%29
Nov 19, 20252,297.002,300.002,290.002,290.002,282.812.97%258
Nov 18, 20252,160.502,224.002,128.002,224.002,217.024.12%147
Nov 14, 20252,110.002,136.002,110.002,136.002,129.30-1.02%23
Nov 13, 20252,170.002,170.002,138.002,158.002,151.236.73%73
Nov 12, 20251,999.002,022.001,999.002,022.002,015.6513.60%51
Nov 6, 20251,780.001,780.001,780.001,780.001,774.416.72%117
Nov 4, 20251,650.001,667.861,650.001,667.861,662.62-8.21%20
Oct 30, 20251,842.341,842.341,816.971,816.971,811.27-1.47%47
Oct 29, 20251,844.001,844.001,844.001,844.001,838.213.36%19
Oct 28, 20251,780.001,784.001,768.001,784.001,778.40-0.89%161
Oct 27, 20251,845.001,845.001,800.001,800.001,794.35-6.74%170
Oct 24, 20251,930.001,930.001,930.001,930.001,923.9416.62%110
Oct 22, 20251,660.001,660.001,655.001,655.001,649.81-1.72%41
Oct 21, 20251,684.001,684.001,684.001,684.001,678.71-4.59%144
Oct 20, 20251,765.001,765.001,765.001,765.001,759.462.02%100
Oct 17, 20251,730.001,730.001,730.001,730.001,724.57-1.03%117
Oct 16, 20251,845.001,845.001,748.001,748.001,742.51-0.39%86
Oct 14, 20251,754.811,754.811,754.811,754.811,749.305.07%7
Oct 10, 20251,734.001,734.001,670.071,670.071,664.83-7.37%940
Oct 9, 20251,740.001,803.001,740.001,803.001,797.346.06%582
Oct 8, 20251,670.001,700.001,670.001,700.001,694.661.80%603
Oct 7, 20251,670.001,670.001,670.001,670.001,664.76-1.18%8
Oct 6, 20251,690.001,690.001,690.001,690.001,684.705.43%13
Oct 3, 20251,603.001,603.001,603.001,603.001,597.97-21
Oct 2, 20251,597.001,603.001,597.001,603.001,597.973.55%43
Oct 1, 20251,536.001,548.001,536.001,548.001,543.146.16%217
Sep 30, 20251,517.001,517.001,458.211,458.211,453.63-10.10%71
Sep 26, 20251,610.001,622.001,610.001,622.001,616.914.51%684
Sep 25, 20251,539.001,552.001,539.001,552.001,547.132.95%51
Sep 24, 20251,573.001,599.841,507.501,507.501,502.770.13%111
Sep 19, 20251,520.001,520.001,505.561,505.561,500.838.27%378
Sep 11, 20251,390.501,390.501,390.501,390.501,378.651.50%17
Sep 10, 20251,367.001,370.001,365.001,370.001,358.33-12.18%125
Aug 27, 20251,560.001,560.001,560.001,560.001,546.712.63%29