Albemarle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	146.12	146.22	142.94	142.94	142.94	-1.99%	246
Mar 4, 2026	141.28	148.10	141.28	145.84	145.84	4.13%	574
Mar 3, 2026	147.00	147.00	138.36	140.06	140.06	-8.71%	410
Mar 2, 2026	146.72	153.42	146.00	153.42	153.42	0.30%	348
Feb 27, 2026	156.84	157.94	152.96	152.96	152.96	-3.20%	359
Feb 26, 2026	165.44	165.44	158.02	158.02	158.02	-6.38%	447
Feb 25, 2026	160.30	173.40	160.30	168.78	168.78	5.92%	1,637
Feb 24, 2026	151.58	159.34	151.58	159.34	159.34	8.72%	337
Feb 23, 2026	142.54	146.56	142.54	146.56	146.56	2.19%	-
Feb 20, 2026	143.62	144.44	141.54	143.42	143.42	-0.22%	328
Feb 19, 2026	144.96	144.96	140.60	143.74	143.74	-2.92%	296
Feb 18, 2026	144.04	148.06	144.04	148.06	148.06	4.12%	-
Feb 17, 2026	138.82	143.08	138.82	142.20	142.20	3.01%	164
Feb 16, 2026	139.72	142.36	138.04	138.04	138.04	-1.79%	132
Feb 13, 2026	134.24	140.56	133.34	140.56	140.56	5.57%	82
Feb 12, 2026	144.48	147.64	133.14	133.14	133.14	-8.20%	148
Feb 11, 2026	145.54	147.56	144.30	145.04	145.04	4.35%	984
Feb 10, 2026	138.50	139.00	138.32	139.00	139.00	0.38%	-
Feb 9, 2026	137.92	138.52	134.34	138.48	138.48	0.74%	122
Feb 6, 2026	132.80	137.46	132.40	137.46	137.46	2.95%	328
Feb 5, 2026	139.20	139.70	133.50	133.52	133.52	-5.92%	619
Feb 4, 2026	145.00	148.06	141.92	141.92	141.92	-2.35%	205
Feb 3, 2026	144.54	146.96	144.36	145.34	145.34	2.51%	264
Feb 2, 2026	131.82	145.40	131.82	141.78	141.78	-0.69%	560
Jan 30, 2026	143.32	143.54	138.78	142.76	142.76	-5.00%	331
Jan 29, 2026	152.56	156.02	150.28	150.28	150.28	-1.93%	796
Jan 28, 2026	162.04	162.24	153.24	153.24	153.24	-5.49%	-
Jan 27, 2026	159.78	162.98	158.20	162.14	162.14	1.44%	467
Jan 26, 2026	159.60	161.82	158.24	159.84	159.84	-0.81%	656
Jan 23, 2026	163.42	163.42	158.78	161.14	161.14	1.64%	205
Jan 22, 2026	155.24	158.54	151.80	158.54	158.54	3.43%	174
Jan 21, 2026	150.22	153.28	150.22	153.28	153.28	5.78%	393
Jan 20, 2026	140.98	144.90	136.82	144.90	144.90	1.61%	410
Jan 19, 2026	136.44	142.60	136.44	142.60	142.60	0.79%	77
Jan 16, 2026	146.66	147.08	140.28	141.48	141.48	-4.55%	729
Jan 15, 2026	153.00	154.20	148.22	148.22	148.22	-2.70%	676
Jan 14, 2026	151.52	152.68	149.04	152.34	152.34	0.74%	551
Jan 13, 2026	148.58	151.22	147.88	151.22	151.22	4.46%	584
Jan 12, 2026	140.78	144.76	139.90	144.76	144.76	4.66%	738
Jan 9, 2026	135.64	138.58	134.96	138.32	138.32	2.63%	246
Jan 8, 2026	137.28	138.14	134.78	134.78	134.78	-4.04%	82
Jan 7, 2026	137.62	140.46	135.00	140.46	140.46	1.92%	197
Jan 6, 2026	127.50	137.82	127.40	137.82	137.82	9.89%	328
Jan 5, 2026	125.66	126.36	124.66	125.42	125.42	3.72%	82
Jan 2, 2026	121.74	122.82	120.92	120.92	120.92	-2.15%	-
Dec 30, 2025	122.06	123.58	122.06	123.58	123.58	0.13%	-
Dec 29, 2025	123.84	124.76	122.26	123.42	123.42	-0.80%	164
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