Albemarle Corporation (BMV:ALB)
Mexico · Delayed Price · Currency is MXN 1,670.07
-132.93 (-7.37%)
At close: Oct 10, 2025
Albemarle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,734.00 | 1,734.00 | 1,670.07 | 1,670.07 | 1,670.07 | -7.37% | 940 |
| Oct 9, 2025 | 1,740.00 | 1,803.00 | 1,740.00 | 1,803.00 | 1,803.00 | 6.06% | 582 |
| Oct 8, 2025 | 1,670.00 | 1,700.00 | 1,670.00 | 1,700.00 | 1,700.00 | 1.80% | 603 |
| Oct 7, 2025 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | -1.18% | 8 |
| Oct 6, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 5.43% | 13 |
| Oct 3, 2025 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | - | 21 |
| Oct 2, 2025 | 1,597.00 | 1,603.00 | 1,597.00 | 1,603.00 | 1,603.00 | 3.55% | 43 |
| Oct 1, 2025 | 1,536.00 | 1,548.00 | 1,536.00 | 1,548.00 | 1,548.00 | 6.16% | 217 |
| Sep 30, 2025 | 1,517.00 | 1,517.00 | 1,458.21 | 1,458.21 | 1,458.21 | -10.10% | 71 |
| Sep 26, 2025 | 1,610.00 | 1,622.00 | 1,610.00 | 1,622.00 | 1,622.00 | 4.51% | 684 |
| Sep 25, 2025 | 1,539.00 | 1,552.00 | 1,539.00 | 1,552.00 | 1,552.00 | 2.95% | 51 |
| Sep 24, 2025 | 1,573.00 | 1,599.84 | 1,507.50 | 1,507.50 | 1,507.50 | 0.13% | 111 |
| Sep 19, 2025 | 1,520.00 | 1,520.00 | 1,505.56 | 1,505.56 | 1,505.56 | 8.27% | 378 |
| Sep 11, 2025 | 1,390.50 | 1,390.50 | 1,390.50 | 1,390.50 | 1,383.00 | 1.50% | 17 |
| Sep 10, 2025 | 1,367.00 | 1,370.00 | 1,365.00 | 1,370.00 | 1,362.61 | -12.18% | 125 |
| Aug 27, 2025 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,551.58 | 2.63% | 29 |
| Aug 22, 2025 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,511.80 | - | 6 |
| Aug 13, 2025 | 1,487.00 | 1,520.00 | 1,476.00 | 1,520.00 | 1,511.80 | 4.11% | 105 |
| Aug 12, 2025 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,452.12 | -3.95% | 12 |
| Aug 11, 2025 | 1,525.00 | 1,619.99 | 1,520.00 | 1,520.00 | 1,511.80 | 7.02% | 696 |
| Aug 8, 2025 | 1,370.16 | 1,420.24 | 1,370.16 | 1,420.24 | 1,412.58 | 7.80% | 57 |
| Aug 7, 2025 | 1,322.70 | 1,322.70 | 1,317.50 | 1,317.50 | 1,310.39 | 4.19% | 53 |
| Aug 5, 2025 | 1,264.50 | 1,264.50 | 1,264.50 | 1,264.50 | 1,257.68 | -2.32% | 271 |
| Aug 1, 2025 | 1,290.72 | 1,300.72 | 1,290.72 | 1,294.57 | 1,287.58 | 0.74% | 27 |
| Jul 31, 2025 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,278.07 | -4.67% | 101 |
| Jul 29, 2025 | 1,345.00 | 1,348.00 | 1,330.00 | 1,348.00 | 1,340.73 | -12.52% | 143 |
| Jul 25, 2025 | 1,561.00 | 1,561.00 | 1,541.00 | 1,541.00 | 1,532.68 | 3.42% | 443 |
| Jul 24, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,481.96 | -4.27% | 11 |
| Jul 22, 2025 | 1,531.00 | 1,556.44 | 1,531.00 | 1,556.44 | 1,548.04 | 11.17% | 333 |
| Jul 17, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,392.45 | 5.74% | 38 |
| Jul 15, 2025 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,316.86 | -0.82% | 6 |
| Jul 14, 2025 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,327.80 | 1.14% | 11 |
| Jul 11, 2025 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,312.88 | -6.38% | 6 |
| Jul 10, 2025 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,402.39 | 11.20% | 14 |
| Jul 2, 2025 | 1,250.00 | 1,268.00 | 1,250.00 | 1,268.00 | 1,261.16 | 9.60% | 52 |
| Jul 1, 2025 | 1,156.96 | 1,156.96 | 1,156.96 | 1,156.96 | 1,150.72 | -4.71% | 306 |
| Jun 27, 2025 | 1,214.11 | 1,214.11 | 1,214.11 | 1,214.11 | 1,207.56 | -0.89% | 304 |
| Jun 26, 2025 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,218.39 | 8.12% | 36 |
| Jun 20, 2025 | 1,134.00 | 1,134.00 | 1,100.00 | 1,133.00 | 1,126.89 | -7.51% | 21 |
| Jun 11, 2025 | 1,225.00 | 1,230.00 | 1,220.00 | 1,225.00 | 1,210.77 | -0.41% | 108 |
| Jun 10, 2025 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,215.71 | 6.96% | 69 |
| Jun 6, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,136.64 | 0.88% | 159 |
| Jun 4, 2025 | 1,150.00 | 1,155.00 | 1,140.00 | 1,140.00 | 1,126.76 | 5.56% | 1,057 |
| May 30, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,067.46 | 0.75% | 82 |
| May 26, 2025 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,059.55 | -4.88% | 52 |
| May 21, 2025 | 1,188.09 | 1,188.09 | 1,127.00 | 1,127.00 | 1,113.91 | -4.21% | 107 |
| May 14, 2025 | 1,176.50 | 1,176.50 | 1,176.50 | 1,176.50 | 1,162.83 | 5.23% | 72 |
| May 7, 2025 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,105.01 | -0.24% | 7 |
| Apr 25, 2025 | 1,120.64 | 1,120.64 | 1,120.64 | 1,120.64 | 1,107.62 | -0.92% | 52 |
| Apr 24, 2025 | 1,132.00 | 1,132.00 | 1,131.00 | 1,131.00 | 1,117.86 | 2.81% | 557 |