Albemarle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	142.06	144.36	137.96	140.24	140.24	-7.20%	1,962
Jan 29, 2026	151.94	152.98	148.94	151.12	151.12	-2.50%	1,584
Jan 28, 2026	161.48	161.88	150.92	155.00	155.00	-4.34%	1,022
Jan 27, 2026	158.82	162.04	157.08	162.04	162.04	1.19%	89
Jan 26, 2026	158.62	161.28	158.62	160.14	160.14	-1.28%	225
Jan 23, 2026	162.50	163.90	158.50	162.22	162.22	0.70%	1,588
Jan 22, 2026	155.98	161.10	152.30	161.10	161.10	7.21%	1,476
Jan 21, 2026	150.20	153.62	150.20	150.26	150.26	2.76%	585
Jan 20, 2026	141.72	146.22	133.88	146.22	146.22	3.02%	1,260
Jan 19, 2026	135.16	144.92	135.02	141.94	141.94	-0.25%	2,582
Jan 16, 2026	147.02	147.02	140.50	142.30	142.30	-5.35%	1,102
Jan 15, 2026	152.02	152.98	150.34	150.34	150.34	-1.80%	575
Jan 14, 2026	149.02	153.54	149.02	153.10	153.10	1.35%	850
Jan 13, 2026	147.30	151.52	147.30	151.06	151.06	4.29%	714
Jan 12, 2026	141.72	145.32	140.12	144.84	144.84	3.49%	967
Jan 9, 2026	135.74	139.96	134.88	139.96	139.96	3.28%	303
Jan 8, 2026	135.52	137.34	133.82	135.52	135.52	-2.45%	479
Jan 7, 2026	138.12	140.10	135.50	138.92	138.92	2.36%	892
Jan 6, 2026	127.28	138.28	127.28	135.72	135.72	7.46%	187
Jan 5, 2026	125.14	126.36	125.14	126.30	126.30	2.62%	350
Jan 2, 2026	122.68	123.14	120.82	123.08	123.08	-0.13%	320
Dec 30, 2025	122.96	123.98	122.96	123.24	123.24	-0.34%	257
Dec 29, 2025	124.36	124.72	121.78	123.66	123.66	-1.28%	1,397
Dec 23, 2025	124.44	127.70	124.44	125.26	125.26	1.41%	269
Dec 22, 2025	125.82	127.72	123.38	123.52	123.52	-2.85%	1,068
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