Albemarle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	33.59	33.59	31.23	32.10	32.10	-3.69%	1,161,239
Jun 27, 2025	33.67	33.95	32.90	33.33	33.33	1.46%	17,638
Jun 26, 2025	32.34	33.47	31.83	32.85	32.85	4.15%	1,556,323
Jun 25, 2025	31.00	31.54	30.72	31.54	31.54	1.15%	1,081,348
Jun 24, 2025	30.45	31.38	30.45	31.18	31.18	3.76%	52,438
Jun 23, 2025	29.61	30.06	29.18	30.05	30.05	1.49%	1,285,030
Jun 20, 2025	30.71	30.87	29.26	29.61	29.61	-3.33%	1,215,440
Jun 18, 2025	30.86	31.01	30.52	30.63	30.63	-0.45%	1,081,633
Jun 17, 2025	31.02	31.13	30.49	30.77	30.77	-1.88%	12,799
Jun 16, 2025	31.03	31.55	30.95	31.36	31.36	1.52%	26,372
Jun 13, 2025	31.48	31.60	30.80	30.89	30.89	-2.56%	12,622
Jun 12, 2025	31.75	32.10	31.53	31.70	31.70	-1.92%	746,524
Jun 11, 2025	32.32	32.72	32.22	32.32	32.32	0.25%	208,433
Jun 10, 2025	31.93	32.27	31.86	32.24	32.24	2.25%	383,111
Jun 9, 2025	30.66	31.89	30.66	31.53	31.53	3.38%	261,005
Jun 6, 2025	30.10	30.57	30.10	30.50	30.50	2.19%	189,851
Jun 5, 2025	30.35	31.26	29.70	29.85	29.85	-1.21%	24,286
Jun 4, 2025	30.02	30.47	29.84	30.21	30.21	3.64%	17,918
Jun 3, 2025	28.73	29.31	27.83	29.15	29.15	1.92%	160,410
Jun 2, 2025	28.91	28.91	28.19	28.60	28.60	-1.41%	71,994
May 30, 2025	29.22	29.22	28.25	29.01	29.01	-0.79%	301,966
May 29, 2025	29.92	29.92	29.23	29.24	29.24	-1.95%	537,676
May 28, 2025	30.04	30.04	29.49	29.82	29.82	-0.77%	1,090,103
May 27, 2025	29.64	30.05	29.26	30.05	30.05	2.21%	474,868
May 23, 2025	29.77	29.77	28.96	29.40	29.40	-1.47%	339,748
May 22, 2025	28.99	29.84	28.59	29.84	29.84	3.07%	235,372
May 21, 2025	29.50	29.72	28.95	28.95	28.95	-3.21%	30,338
May 20, 2025	29.93	30.42	29.74	29.91	29.91	-0.07%	11,900
May 19, 2025	30.38	30.38	29.40	29.93	29.93	-1.51%	1,534,922
May 16, 2025	30.06	31.17	29.35	30.39	30.39	0.40%	93,473
May 15, 2025	30.35	30.36	29.83	30.27	30.27	-3.81%	1,265,902
May 14, 2025	31.72	31.95	31.28	31.47	30.56	-0.88%	1,154,790
May 13, 2025	32.04	32.07	31.52	31.75	30.84	-0.31%	193,557
May 12, 2025	31.59	32.58	31.55	31.85	30.93	4.56%	899,170
May 9, 2025	30.37	30.71	30.08	30.46	29.58	0.86%	98,005
May 8, 2025	30.04	30.40	29.90	30.20	29.33	1.33%	1,095,188
May 7, 2025	30.47	30.47	29.46	29.81	28.95	-2.09%	9,813
May 6, 2025	30.20	30.79	30.02	30.44	29.56	-0.62%	10,781
May 5, 2025	31.32	31.32	30.45	30.63	29.75	-3.07%	29,093
May 2, 2025	31.47	31.87	30.95	31.60	30.69	3.78%	1,268,614
May 1, 2025	31.43	32.23	30.45	30.45	29.57	-0.59%	344,510
Apr 30, 2025	30.48	30.70	29.66	30.63	29.75	-1.48%	219,399
Apr 29, 2025	30.45	31.14	30.45	31.09	30.20	1.50%	1,328,180
Apr 28, 2025	30.15	31.31	30.15	30.63	29.75	2.07%	111,623
Apr 25, 2025	30.01	30.38	29.75	30.01	29.15	-0.86%	20,810
Apr 24, 2025	29.21	30.29	29.21	30.27	29.40	3.29%	37,022
Apr 23, 2025	30.43	30.98	29.23	29.31	28.46	0.50%	54,615
Apr 22, 2025	27.88	29.45	27.88	29.16	28.32	6.11%	621,596
Apr 21, 2025	28.31	28.31	27.45	27.48	26.69	-2.48%	670,471
Apr 17, 2025	28.37	28.37	27.90	28.18	27.37	0.75%	511,280