Albemarle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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