Albemarle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	124.72	127.18	124.36	124.42	124.42	-0.51%	370
Dec 22, 2025	127.50	127.50	124.14	125.06	125.06	-0.75%	480
Dec 19, 2025	122.96	126.00	121.60	126.00	126.00	7.80%	270
Dec 18, 2025	113.76	116.88	113.76	116.88	116.88	1.18%	135
Dec 17, 2025	114.86	117.20	114.04	115.52	115.52	2.70%	1,010
Dec 16, 2025	112.52	113.74	111.64	112.48	112.48	-0.12%	31
Dec 15, 2025	113.74	114.70	112.62	112.62	112.62	1.28%	139
Dec 12, 2025	115.26	115.70	111.20	111.20	111.20	-1.84%	142
Dec 10, 2025	111.68	114.42	111.56	113.28	112.94	1.02%	271
Dec 9, 2025	109.02	112.14	107.90	112.14	111.80	3.11%	2
Dec 8, 2025	111.10	111.94	108.54	108.76	108.43	-1.36%	271
Dec 5, 2025	105.28	110.26	105.28	110.26	109.92	3.94%	255
Dec 4, 2025	107.64	108.16	106.04	106.08	105.76	-0.60%	371
Dec 3, 2025	109.82	110.04	106.00	106.72	106.40	-2.84%	636
Dec 2, 2025	110.48	112.48	109.84	109.84	109.51	-1.40%	273
Dec 1, 2025	110.32	112.06	109.74	111.40	111.06	-0.78%	138
Nov 28, 2025	111.74	112.28	109.40	112.28	111.94	3.58%	102
Nov 27, 2025	109.00	109.14	107.56	108.40	108.07	-0.81%	3
Nov 26, 2025	108.14	109.28	106.84	109.28	108.95	2.98%	460
Nov 25, 2025	102.46	106.12	101.42	106.12	105.80	5.28%	311
Nov 24, 2025	98.60	100.80	98.60	100.80	100.49	0.30%	323
Nov 21, 2025	95.25	100.50	94.92	100.50	100.19	-2.01%	830
Nov 20, 2025	107.30	108.36	102.56	102.56	102.25	-6.32%	679
Nov 19, 2025	105.64	109.70	105.64	109.48	109.15	4.57%	485
Nov 18, 2025	97.58	104.70	97.58	104.70	104.38	-2.06%	543
Nov 17, 2025	103.12	107.88	103.12	106.90	106.57	6.54%	565
Nov 14, 2025	95.71	100.34	93.61	100.34	100.03	-0.99%	527
Nov 13, 2025	97.60	101.52	95.70	101.34	101.03	8.30%	822
Nov 12, 2025	89.58	93.68	88.71	93.57	93.29	5.96%	410
Nov 11, 2025	89.12	89.12	87.98	88.31	88.04	-0.62%	464
Nov 10, 2025	86.60	88.99	85.78	88.86	88.59	8.22%	1,201
Nov 7, 2025	80.16	82.11	77.99	82.11	81.86	2.38%	291
Nov 6, 2025	81.36	83.85	79.95	80.20	79.96	0.69%	1,333
Nov 5, 2025	77.67	79.65	77.41	79.65	79.41	2.23%	536
Nov 4, 2025	81.26	81.26	77.73	77.91	77.67	-7.31%	545
Nov 3, 2025	85.34	85.77	84.05	84.05	83.79	-2.05%	6
Oct 31, 2025	84.70	85.95	83.76	85.81	85.55	-0.67%	400
Oct 30, 2025	86.70	87.54	84.36	86.39	86.13	0.93%	612
Oct 29, 2025	84.28	86.27	83.24	85.59	85.33	3.31%	542
Oct 28, 2025	84.04	84.04	82.56	82.85	82.60	-2.96%	405
Oct 27, 2025	92.51	92.51	85.38	85.38	85.12	-5.32%	1,359
Oct 24, 2025	84.70	90.18	84.70	90.18	89.91	9.12%	272
Oct 23, 2025	79.06	82.64	79.06	82.64	82.39	6.30%	795
Oct 22, 2025	79.11	79.11	77.74	77.74	77.50	-2.20%	154
Oct 21, 2025	82.96	82.96	79.49	79.49	79.25	-4.40%	3
Oct 20, 2025	80.67	83.15	80.43	83.15	82.90	4.20%	306
Oct 17, 2025	79.37	81.78	75.85	79.80	79.56	-3.34%	828
Oct 16, 2025	84.63	84.71	82.56	82.56	82.31	-1.96%	323
Oct 15, 2025	83.17	85.07	83.17	84.21	83.95	3.08%	295
Oct 14, 2025	81.10	82.77	79.81	81.69	81.44	-3.17%	135