Albemarle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	31.31	34.00	30.35	30.37	30.37	-2.03%	947
Dec 10, 2025	29.47	31.63	29.47	31.00	30.94	6.27%	2,517
Dec 9, 2025	29.00	29.85	28.81	29.17	29.11	1.39%	2,280
Dec 8, 2025	28.71	29.37	28.27	28.77	28.71	0.21%	2,850
Dec 5, 2025	27.59	28.95	27.59	28.71	28.65	9.37%	1,581
Dec 4, 2025	27.49	27.49	26.25	26.25	26.20	-6.22%	1,017
Dec 3, 2025	28.05	28.17	27.60	27.99	27.93	-2.24%	427
Dec 2, 2025	28.77	28.89	28.63	28.63	28.57	-0.52%	919
Dec 1, 2025	29.20	29.55	28.31	28.78	28.72	-0.48%	443
Nov 28, 2025	28.39	28.92	28.26	28.92	28.86	4.44%	1,017
Nov 27, 2025	27.61	28.20	27.17	27.69	27.64	-1.81%	298
Nov 26, 2025	28.05	28.35	27.95	28.20	28.14	0.39%	1,267
Nov 25, 2025	26.16	28.09	26.16	28.09	28.03	8.83%	2,821
Nov 24, 2025	26.40	26.40	25.58	25.81	25.76	-2.23%	1,685
Nov 21, 2025	25.00	26.70	24.84	26.40	26.35	-6.05%	13,413
Nov 19, 2025	28.04	28.10	27.71	28.10	28.04	4.54%	4,559
Nov 18, 2025	25.65	27.10	25.65	26.88	26.83	2.48%	1,232
Nov 17, 2025	26.51	27.80	26.23	26.23	26.18	3.11%	4,874
Nov 14, 2025	24.29	25.62	23.92	25.44	25.39	0.95%	2,494
Nov 13, 2025	24.63	26.05	24.63	25.20	25.15	3.75%	1,437
Nov 12, 2025	23.00	24.33	23.00	24.29	24.24	7.19%	1,471
Nov 11, 2025	23.00	23.00	22.40	22.66	22.62	-1.52%	2,044
Nov 10, 2025	22.06	23.05	22.06	23.01	22.96	6.23%	1,626
Nov 7, 2025	20.36	21.75	20.36	21.66	21.62	6.28%	2,082
Nov 6, 2025	21.04	21.30	20.38	20.38	20.34	-0.88%	5,641
Nov 5, 2025	20.20	20.68	20.16	20.56	20.52	3.94%	986
Nov 4, 2025	21.34	21.34	19.78	19.78	19.74	-7.31%	10,826
Nov 3, 2025	22.00	22.00	21.34	21.34	21.30	-4.05%	798
Oct 31, 2025	21.78	22.40	21.61	22.24	22.20	1.51%	615
Oct 30, 2025	22.22	22.40	21.91	21.91	21.87	0.23%	4,399
Oct 29, 2025	21.52	22.29	21.50	21.86	21.82	1.58%	3,187
Oct 28, 2025	21.67	21.67	21.32	21.52	21.48	-4.40%	4,434
Oct 27, 2025	23.42	23.42	21.44	22.51	22.47	-5.86%	5,327
Oct 24, 2025	22.23	23.96	22.23	23.91	23.86	8.78%	2,844
Oct 23, 2025	20.98	21.98	20.98	21.98	21.94	7.22%	3,952
Oct 22, 2025	21.05	21.05	20.20	20.50	20.46	-1.63%	706
Oct 21, 2025	20.99	20.99	20.62	20.84	20.80	-2.62%	1,201
Oct 20, 2025	21.12	21.84	21.02	21.40	21.36	2.34%	1,396
Oct 17, 2025	21.28	21.42	20.91	20.91	20.87	-2.97%	2,201
Oct 16, 2025	22.19	22.33	21.55	21.55	21.51	-2.88%	302
Oct 15, 2025	22.15	22.30	21.91	22.19	22.15	1.32%	1,364
Oct 14, 2025	21.66	22.22	20.90	21.90	21.86	-0.82%	11,081