Albemarle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	36.34	36.34	34.46	34.46	34.46	-3.01%	1,514
Mar 19, 2026	38.02	38.02	34.20	35.53	35.53	-6.79%	1,966
Mar 18, 2026	35.94	38.12	35.94	38.12	38.12	3.19%	1,675
Mar 17, 2026	35.36	36.94	35.36	36.94	36.94	-	723
Mar 16, 2026	35.40	36.94	35.29	36.94	36.94	7.35%	5,811
Mar 13, 2026	35.84	36.49	34.41	34.41	34.41	-7.00%	10,010
Mar 12, 2026	37.44	37.50	35.35	37.00	37.00	-1.33%	1,677
Mar 11, 2026	36.50	37.58	36.50	37.50	37.44	2.74%	1,779
Mar 10, 2026	36.25	37.20	35.93	36.50	36.44	0.69%	5,277
Mar 9, 2026	34.84	36.41	34.41	36.25	36.19	3.25%	7,182
Mar 6, 2026	35.81	36.04	35.00	35.11	35.06	-1.95%	3,249
Mar 5, 2026	36.76	36.89	35.81	35.81	35.75	2.02%	3,704
Mar 4, 2026	37.22	37.22	35.10	35.10	35.05	-3.04%	435
Mar 3, 2026	37.02	37.02	35.00	36.20	36.14	-5.75%	1,557
Mar 2, 2026	38.53	38.89	38.31	38.41	38.35	0.26%	1,578
Feb 27, 2026	38.81	39.36	37.93	38.31	38.25	-3.28%	1,259
Feb 26, 2026	41.43	41.43	39.21	39.61	39.55	-7.88%	2,087
Feb 25, 2026	40.09	44.08	40.09	43.00	42.93	7.26%	12,627
Feb 24, 2026	39.15	40.56	39.15	40.09	40.03	4.51%	1,112
Feb 23, 2026	36.24	38.36	36.09	38.36	38.30	5.85%	2,291
Feb 20, 2026	36.87	36.87	36.12	36.24	36.18	-1.71%	3,954
Feb 19, 2026	36.80	36.87	36.25	36.87	36.81	-2.07%	231
Feb 18, 2026	37.91	37.91	37.65	37.65	37.59	3.80%	75
Feb 13, 2026	35.07	36.41	34.84	36.27	36.21	4.46%	1,030
Feb 12, 2026	36.65	39.00	34.12	34.72	34.67	-4.85%	3,961
Feb 11, 2026	37.52	38.15	36.49	36.49	36.43	0.03%	2,972
Feb 10, 2026	35.32	36.48	35.32	36.48	36.42	1.70%	2,219
Feb 9, 2026	35.63	35.87	35.00	35.87	35.81	1.30%	167
Feb 6, 2026	33.89	35.60	33.89	35.41	35.35	2.73%	3,776
Feb 5, 2026	35.70	35.75	34.38	34.47	34.42	-6.51%	1,843
Feb 4, 2026	37.25	37.25	35.97	36.87	36.81	-1.23%	3,001
Feb 3, 2026	37.20	37.92	36.97	37.33	37.27	3.78%	3,673
Feb 2, 2026	36.30	37.24	35.88	35.97	35.91	-2.91%	2,397
Jan 30, 2026	36.35	37.71	35.51	37.05	36.99	-4.85%	11,920
Jan 29, 2026	42.42	42.43	38.69	38.94	38.88	-8.23%	6,991
Jan 28, 2026	41.77	42.43	38.90	42.43	42.36	-0.02%	5,310
Jan 27, 2026	41.01	42.44	41.01	42.44	42.37	1.31%	779
Jan 26, 2026	41.87	42.30	41.38	41.89	41.82	-0.85%	3,905
Jan 23, 2026	41.77	42.31	41.16	42.25	42.18	2.18%	10,214
Jan 22, 2026	39.41	41.67	38.99	41.35	41.29	4.42%	8,090
Jan 21, 2026	39.31	40.15	39.31	39.60	39.54	2.99%	21,260
Jan 20, 2026	36.51	38.60	36.01	38.45	38.39	8.62%	5,789
Jan 19, 2026	36.40	37.66	35.40	35.40	35.34	-2.80%	681
Jan 16, 2026	37.87	37.87	36.33	36.42	36.36	-11.54%	20,305
Jan 15, 2026	41.17	41.17	38.36	41.17	41.11	-	5,324
Jan 14, 2026	39.68	41.17	39.36	41.17	41.11	4.10%	5,627
Jan 13, 2026	39.11	39.78	38.80	39.55	39.49	4.60%	4,324
Jan 12, 2026	36.77	37.99	36.77	37.81	37.75	3.90%	1,774
Jan 9, 2026	35.83	36.39	35.53	36.39	36.33	2.25%	173
Jan 8, 2026	36.00	36.32	34.88	35.59	35.53	-2.23%	10,409