Albemarle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	33.60	34.14	32.95	33.85	33.85	-0.32%	70,059
Jul 31, 2025	35.00	35.03	33.09	33.96	33.96	-1.02%	295,964
Jul 30, 2025	35.33	35.33	34.14	34.31	34.31	-2.80%	128,898
Jul 29, 2025	36.30	36.30	35.09	35.30	35.30	-3.39%	3,055,499
Jul 28, 2025	39.13	39.13	36.40	36.54	36.54	-8.82%	3,569,981
Jul 25, 2025	40.36	40.36	39.55	40.08	40.08	-0.71%	2,029,729
Jul 24, 2025	39.39	40.98	39.39	40.36	40.36	5.41%	1,107,724
Jul 23, 2025	39.79	39.79	38.10	38.29	38.29	-4.56%	19,624
Jul 22, 2025	38.21	40.19	38.21	40.12	40.12	5.38%	54,580
Jul 21, 2025	38.35	39.00	37.77	38.07	38.07	1.14%	100,288
Jul 18, 2025	37.22	38.76	37.22	37.64	37.64	-0.18%	106,196
Jul 17, 2025	35.92	37.99	35.92	37.71	37.71	5.68%	46,855
Jul 16, 2025	35.64	35.68	35.01	35.68	35.68	1.19%	9,935
Jul 15, 2025	36.17	36.21	35.25	35.26	35.26	-2.35%	663,691
Jul 14, 2025	35.79	36.52	35.49	36.11	36.11	0.39%	44,372
Jul 11, 2025	36.63	36.63	35.65	35.97	35.97	-3.44%	1,092,001
Jul 10, 2025	36.28	37.74	36.28	37.25	37.25	3.99%	298,448
Jul 9, 2025	36.00	36.00	35.00	35.82	35.82	-1.86%	76,562
Jul 8, 2025	33.77	36.50	33.77	36.50	36.50	8.73%	5,492,925
Jul 7, 2025	34.09	34.09	33.15	33.57	33.57	-2.27%	32,749
Jul 3, 2025	34.92	34.92	34.26	34.35	34.35	-1.66%	55,877
Jul 2, 2025	33.01	34.93	33.01	34.93	34.93	6.85%	53,867
Jul 1, 2025	32.20	32.85	31.44	32.69	32.69	1.84%	539,343
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