Albemarle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	38.81	39.36	37.93	38.31	38.31	-3.28%	1,259
Feb 26, 2026	41.43	41.43	39.21	39.61	39.61	-7.88%	2,087
Feb 25, 2026	40.09	44.08	40.09	43.00	43.00	7.26%	12,627
Feb 24, 2026	39.15	40.56	39.15	40.09	40.09	4.51%	1,112
Feb 23, 2026	36.24	38.36	36.09	38.36	38.36	5.85%	2,291
Feb 20, 2026	36.87	36.87	36.12	36.24	36.24	-1.71%	3,954
Feb 19, 2026	36.80	36.87	36.25	36.87	36.87	-2.07%	231
Feb 18, 2026	37.91	37.91	37.65	37.65	37.65	3.80%	75
Feb 13, 2026	35.07	36.41	34.84	36.27	36.27	4.46%	1,030
Feb 12, 2026	36.65	39.00	34.12	34.72	34.72	-4.85%	3,961
Feb 11, 2026	37.52	38.15	36.49	36.49	36.49	0.03%	2,972
Feb 10, 2026	35.32	36.48	35.32	36.48	36.48	1.70%	2,219
Feb 9, 2026	35.63	35.87	35.00	35.87	35.87	1.30%	167
Feb 6, 2026	33.89	35.60	33.89	35.41	35.41	2.73%	3,776
Feb 5, 2026	35.70	35.75	34.38	34.47	34.47	-6.51%	1,843
Feb 4, 2026	37.25	37.25	35.97	36.87	36.87	-1.23%	3,001
Feb 3, 2026	37.20	37.92	36.97	37.33	37.33	3.78%	3,673
Feb 2, 2026	36.30	37.24	35.88	35.97	35.97	-2.91%	2,397
Jan 30, 2026	36.35	37.71	35.51	37.05	37.05	-4.85%	11,920
Jan 29, 2026	42.42	42.43	38.69	38.94	38.94	-8.23%	6,991
Jan 28, 2026	41.77	42.43	38.90	42.43	42.43	-0.02%	5,310
Jan 27, 2026	41.01	42.44	41.01	42.44	42.44	1.31%	779
Jan 26, 2026	41.87	42.30	41.38	41.89	41.89	-0.85%	3,905
Jan 23, 2026	41.77	42.31	41.16	42.25	42.25	2.18%	10,214
Jan 22, 2026	39.41	41.67	38.99	41.35	41.35	4.42%	8,090
Jan 21, 2026	39.31	40.15	39.31	39.60	39.60	2.99%	21,260
Jan 20, 2026	36.51	38.60	36.01	38.45	38.45	8.62%	5,789
Jan 19, 2026	36.40	37.66	35.40	35.40	35.40	-2.80%	681
Jan 16, 2026	37.87	37.87	36.33	36.42	36.42	-11.54%	20,305
Jan 15, 2026	41.17	41.17	38.36	41.17	41.17	-	5,324
Jan 14, 2026	39.68	41.17	39.36	41.17	41.17	4.10%	5,627
Jan 13, 2026	39.11	39.78	38.80	39.55	39.55	4.60%	4,324
Jan 12, 2026	36.77	37.99	36.77	37.81	37.81	3.90%	1,774
Jan 9, 2026	35.83	36.39	35.53	36.39	36.39	2.25%	173
Jan 8, 2026	36.00	36.32	34.88	35.59	35.59	-2.23%	10,409
Jan 7, 2026	36.10	37.00	35.55	36.40	36.40	2.59%	6,040
Jan 6, 2026	33.57	36.90	33.57	35.48	35.48	7.71%	7,322
Jan 5, 2026	33.51	33.51	32.75	32.94	32.94	-0.18%	1,129
Jan 2, 2026	32.46	33.00	32.05	33.00	33.00	0.92%	779
Dec 30, 2025	33.75	33.75	32.55	32.70	32.70	-3.11%	4,562
Dec 29, 2025	34.50	34.50	33.45	33.75	33.75	-2.43%	7,175
Dec 26, 2025	34.99	35.30	34.08	34.59	34.59	1.35%	3,126
Dec 23, 2025	34.80	34.95	33.82	34.13	34.13	0.95%	838
Dec 22, 2025	33.90	34.75	33.63	33.81	33.81	-0.27%	1,674
Dec 19, 2025	33.00	34.50	32.59	33.90	33.90	5.28%	3,034
Dec 18, 2025	30.38	32.20	30.38	32.20	32.20	3.87%	2,783
Dec 17, 2025	31.63	31.70	31.00	31.00	31.00	3.13%	1,668
Dec 16, 2025	30.33	30.49	29.99	30.06	30.06	0.60%	1,537
Dec 15, 2025	31.00	32.00	29.82	29.88	29.88	0.10%	2,571
Dec 12, 2025	30.66	30.66	29.64	29.85	29.85	-1.71%	1,086