Albemarle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	109.84	111.52	109.54	111.40	111.40	-0.13%	373
Nov 28, 2025	111.70	112.10	111.50	111.54	111.54	2.82%	588
Nov 27, 2025	109.12	109.12	107.16	108.48	108.48	-1.13%	1,272
Nov 26, 2025	109.46	110.00	107.68	109.72	109.72	1.86%	648
Nov 25, 2025	101.86	107.72	101.46	107.72	107.72	7.53%	1,564
Nov 24, 2025	98.89	100.40	98.80	100.18	100.18	-1.38%	750
Nov 21, 2025	96.83	101.90	94.06	101.58	101.58	0.95%	1,336
Nov 20, 2025	106.44	108.22	100.62	100.62	100.62	-7.57%	1,235
Nov 19, 2025	105.44	109.00	105.44	108.86	108.86	8.64%	261
Nov 18, 2025	97.33	101.38	97.33	100.20	100.20	-1.76%	1,267
Nov 17, 2025	103.16	108.06	101.70	102.00	102.00	2.18%	1,560
Nov 14, 2025	95.30	100.70	92.85	99.82	99.82	0.87%	431
Nov 13, 2025	97.30	100.90	95.84	98.96	98.96	4.04%	849
Nov 12, 2025	89.54	95.12	89.39	95.12	95.12	7.94%	690
Nov 11, 2025	88.14	88.80	88.12	88.12	88.12	-1.83%	381
Nov 10, 2025	85.93	90.51	85.84	89.76	89.76	6.31%	1,097
Nov 7, 2025	79.93	84.43	78.66	84.43	84.43	5.76%	451
Nov 6, 2025	80.74	81.49	79.83	79.83	79.83	0.53%	525
Nov 5, 2025	77.84	79.41	77.84	79.41	79.41	2.68%	50
Nov 4, 2025	80.58	80.95	77.34	77.34	77.34	-7.82%	786
Nov 3, 2025	85.79	85.94	83.90	83.90	83.90	-1.83%	398
Oct 31, 2025	84.30	85.46	83.30	85.46	85.46	-0.37%	776
Oct 30, 2025	86.67	87.40	84.32	85.78	85.78	1.53%	611
Oct 29, 2025	83.57	85.00	83.57	84.49	84.49	2.66%	76
Oct 28, 2025	83.36	83.75	81.80	82.30	82.30	-1.18%	595
Oct 27, 2025	92.42	92.42	83.00	83.28	83.28	-8.90%	1,470
Oct 24, 2025	84.53	91.60	84.53	91.42	91.42	8.41%	506
Oct 23, 2025	79.00	84.33	79.00	84.33	84.33	9.32%	827
Oct 22, 2025	78.25	79.17	77.14	77.14	77.14	-2.92%	744
Oct 21, 2025	83.38	83.38	79.46	79.46	79.46	-3.10%	359
Oct 20, 2025	80.42	82.00	80.42	82.00	82.00	3.94%	630
Oct 17, 2025	78.29	81.31	75.35	78.89	78.89	-3.86%	1,039
Oct 16, 2025	84.05	85.01	82.06	82.06	82.06	-2.68%	275
Oct 15, 2025	83.45	84.69	83.45	84.32	84.32	0.37%	110
Oct 14, 2025	82.86	84.01	79.84	84.01	84.01	0.08%	519
Oct 13, 2025	79.42	85.50	79.42	83.94	83.94	7.62%	861
Oct 10, 2025	83.82	84.70	78.00	78.00	78.00	-6.30%	15,001
Oct 9, 2025	78.80	86.23	78.80	83.24	83.24	5.22%	1,991
Oct 8, 2025	77.92	79.63	77.92	79.11	79.11	1.41%	930
Oct 7, 2025	79.31	79.81	77.49	78.01	78.01	-1.18%	2,959
Oct 6, 2025	76.70	78.94	75.66	78.94	78.94	5.00%	1,134
Oct 3, 2025	75.25	75.77	74.73	75.18	75.18	2.20%	403
Oct 2, 2025	73.72	74.00	73.28	73.56	73.56	2.72%	150
Oct 1, 2025	68.61	72.50	68.61	71.61	71.61	4.69%	300
Sep 30, 2025	74.35	74.35	68.40	68.40	68.40	-7.89%	134
Sep 29, 2025	75.20	77.42	73.95	74.26	74.26	-1.30%	1,112
Sep 26, 2025	73.02	75.33	72.42	75.24	75.24	3.22%	700
Sep 25, 2025	70.29	74.38	70.16	72.89	72.89	4.52%	1,666
Sep 24, 2025	71.24	72.63	69.74	69.74	69.74	2.54%	1,411
Sep 23, 2025	68.01	68.01	68.01	68.01	68.01	-1.83%	-