Albemarle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	122.52	125.94	121.30	125.36	125.36	7.26%	3,904
Dec 18, 2025	114.20	117.84	113.40	116.88	116.88	1.42%	2,032
Dec 17, 2025	114.84	117.68	114.24	115.24	115.24	2.42%	5,622
Dec 16, 2025	112.56	113.12	111.44	112.52	112.52	0.12%	1,348
Dec 15, 2025	113.54	115.02	111.66	112.38	112.38	0.93%	963
Dec 12, 2025	114.98	115.90	111.08	111.34	111.34	-1.89%	1,634
Dec 11, 2025	112.68	114.20	112.68	113.48	113.14	0.34%	355
Dec 10, 2025	112.98	114.78	110.96	113.10	112.76	0.32%	1,189
Dec 9, 2025	109.02	112.74	107.78	112.74	112.40	3.87%	502
Dec 8, 2025	111.22	112.22	107.60	108.54	108.21	-1.92%	1,811
Dec 5, 2025	105.88	111.36	104.92	110.66	110.32	4.44%	2,800
Dec 4, 2025	107.30	108.50	103.78	105.96	105.64	-0.66%	2,422
Dec 3, 2025	108.46	110.04	104.68	106.66	106.34	-3.21%	5,254
Dec 2, 2025	110.94	112.50	110.00	110.20	109.87	-1.06%	7,149
Dec 1, 2025	109.96	112.64	109.52	111.38	111.04	-0.91%	3,526
Nov 28, 2025	111.52	112.40	109.86	112.40	112.06	2.93%	2,361
Nov 27, 2025	107.00	109.20	106.80	109.20	108.87	-0.16%	479
Nov 26, 2025	108.18	109.38	106.52	109.38	109.05	2.88%	1,521
Nov 25, 2025	102.80	106.42	100.90	106.32	106.00	5.60%	2,860
Nov 24, 2025	99.05	101.20	98.25	100.68	100.37	0.26%	1,720
Nov 21, 2025	95.02	100.54	94.61	100.42	100.12	-1.78%	6,518
Nov 20, 2025	107.34	108.90	102.24	102.24	101.93	-5.87%	10,106
Nov 19, 2025	105.46	109.70	105.28	108.62	108.29	3.90%	4,946
Nov 18, 2025	98.01	104.54	97.55	104.54	104.22	-1.93%	5,018
Nov 17, 2025	101.50	107.86	101.50	106.60	106.28	6.41%	7,308
Nov 14, 2025	95.48	100.28	92.00	100.18	99.88	-1.16%	5,538
Nov 13, 2025	97.59	101.86	95.54	101.36	101.05	8.22%	8,367
Nov 12, 2025	88.87	95.50	88.86	93.66	93.38	5.99%	5,049
Nov 11, 2025	88.73	88.96	87.60	88.37	88.10	-0.62%	1,625
Nov 10, 2025	86.81	89.00	85.57	88.92	88.65	8.21%	3,630
Nov 7, 2025	80.61	84.34	78.28	82.17	81.92	2.69%	3,019
Nov 6, 2025	81.29	83.58	80.02	80.02	79.78	0.65%	3,781
Nov 5, 2025	77.50	79.86	77.25	79.50	79.26	2.08%	2,134
Nov 4, 2025	81.11	81.57	77.28	77.88	77.64	-7.29%	2,222
Nov 3, 2025	85.36	86.40	83.14	84.00	83.74	-2.14%	1,640
Oct 31, 2025	85.19	86.44	83.26	85.84	85.58	-0.45%	672
Oct 30, 2025	87.00	87.90	83.63	86.23	85.97	0.57%	1,879
Oct 29, 2025	84.24	86.75	83.17	85.74	85.48	3.44%	3,130
Oct 28, 2025	83.63	83.90	81.62	82.89	82.64	-2.72%	2,653
Oct 27, 2025	92.25	92.66	84.92	85.21	84.95	-5.73%	3,053
Oct 24, 2025	85.00	90.39	84.70	90.39	90.12	9.42%	1,458
Oct 23, 2025	79.63	82.61	79.21	82.61	82.36	6.44%	2,568
Oct 22, 2025	79.06	79.06	77.61	77.61	77.37	-2.25%	1,137
Oct 21, 2025	81.76	81.76	78.49	79.40	79.16	-4.48%	624
Oct 20, 2025	80.34	83.71	80.34	83.12	82.87	4.19%	843
Oct 17, 2025	79.37	81.42	74.62	79.78	79.54	-3.36%	4,480
Oct 16, 2025	84.89	85.13	82.55	82.55	82.30	-1.83%	1,738
Oct 15, 2025	83.46	85.52	82.84	84.09	83.83	2.61%	2,579
Oct 14, 2025	81.99	82.86	78.90	81.95	81.70	-3.10%	5,132
Oct 13, 2025	80.00	84.72	79.44	84.57	84.31	6.30%	3,388