Albemarle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	122.90	127.14	121.36	127.14	127.14	6.82%	2,270
Dec 18, 2025	113.38	119.02	113.38	119.02	119.02	3.62%	581
Dec 17, 2025	114.98	117.00	114.86	114.86	114.86	2.76%	608
Dec 16, 2025	112.86	112.96	111.78	111.78	111.78	-1.45%	158
Dec 15, 2025	113.78	114.60	113.00	113.42	113.42	1.14%	278
Dec 12, 2025	114.72	115.48	110.74	112.14	112.14	-1.61%	361
Dec 11, 2025	112.78	113.98	112.78	113.98	113.64	0.65%	58
Dec 10, 2025	111.46	114.00	111.08	113.24	112.90	1.09%	200
Dec 9, 2025	108.66	112.02	108.04	112.02	111.68	3.30%	605
Dec 8, 2025	110.18	112.36	108.44	108.44	108.11	0.59%	1,120
Dec 5, 2025	104.94	110.28	104.30	107.80	107.47	5.69%	900
Dec 4, 2025	107.32	107.34	102.00	102.00	101.69	-5.08%	41
Dec 3, 2025	109.96	109.96	107.46	107.46	107.14	-2.33%	75
Dec 2, 2025	110.02	110.02	110.02	110.02	109.69	-1.24%	-
Dec 1, 2025	109.84	111.52	109.54	111.40	111.06	-0.13%	373
Nov 28, 2025	111.70	112.10	111.50	111.54	111.20	2.82%	588
Nov 27, 2025	109.12	109.12	107.16	108.48	108.15	-1.13%	1,272
Nov 26, 2025	109.46	110.00	107.68	109.72	109.39	1.86%	648
Nov 25, 2025	101.86	107.72	101.46	107.72	107.39	7.53%	1,564
Nov 24, 2025	98.89	100.40	98.80	100.18	99.88	-1.38%	750
Nov 21, 2025	96.83	101.90	94.06	101.58	101.27	0.95%	1,336
Nov 20, 2025	106.44	108.22	100.62	100.62	100.32	-7.57%	1,235
Nov 19, 2025	105.44	109.00	105.44	108.86	108.53	8.64%	261
Nov 18, 2025	97.33	101.38	97.33	100.20	99.90	-1.76%	1,267
Nov 17, 2025	103.16	108.06	101.70	102.00	101.69	2.18%	1,560
Nov 14, 2025	95.30	100.70	92.85	99.82	99.52	0.87%	431
Nov 13, 2025	97.30	100.90	95.84	98.96	98.66	4.04%	849
Nov 12, 2025	89.54	95.12	89.39	95.12	94.83	7.94%	690
Nov 11, 2025	88.14	88.80	88.12	88.12	87.85	-1.83%	381
Nov 10, 2025	85.93	90.51	85.84	89.76	89.49	6.31%	1,097
Nov 7, 2025	79.93	84.43	78.66	84.43	84.17	5.76%	451
Nov 6, 2025	80.74	81.49	79.83	79.83	79.59	0.53%	525
Nov 5, 2025	77.84	79.41	77.84	79.41	79.17	2.68%	50
Nov 4, 2025	80.58	80.95	77.34	77.34	77.11	-7.82%	786
Nov 3, 2025	85.79	85.94	83.90	83.90	83.65	-1.83%	398
Oct 31, 2025	84.30	85.46	83.30	85.46	85.20	-0.37%	776
Oct 30, 2025	86.67	87.40	84.32	85.78	85.52	1.53%	611
Oct 29, 2025	83.57	85.00	83.57	84.49	84.23	2.66%	76
Oct 28, 2025	83.36	83.75	81.80	82.30	82.05	-1.18%	595
Oct 27, 2025	92.42	92.42	83.00	83.28	83.03	-8.90%	1,470
Oct 24, 2025	84.53	91.60	84.53	91.42	91.14	8.41%	506
Oct 23, 2025	79.00	84.33	79.00	84.33	84.08	9.32%	827
Oct 22, 2025	78.25	79.17	77.14	77.14	76.91	-2.92%	744
Oct 21, 2025	83.38	83.38	79.46	79.46	79.22	-3.10%	359
Oct 20, 2025	80.42	82.00	80.42	82.00	81.75	3.94%	630
Oct 17, 2025	78.29	81.31	75.35	78.89	78.65	-3.86%	1,039
Oct 16, 2025	84.05	85.01	82.06	82.06	81.81	-2.68%	275
Oct 15, 2025	83.45	84.69	83.45	84.32	84.07	0.37%	110
Oct 14, 2025	82.86	84.01	79.84	84.01	83.76	0.08%	519
Oct 13, 2025	79.42	85.50	79.42	83.94	83.69	7.62%	861