Albemarle Corporation (ALB)
NYSE: ALB · Real-Time Price · USD
59.75
+2.74 (4.81%)
Jun 4, 2025, 1:32 PM - Market open

Albemarle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202557.7760.1657.4959.81-4.91%1,839,366
Jun 3, 202555.0457.2253.7057.0157.013.49%2,976,997
Jun 2, 202556.4056.4054.2855.0955.09-1.20%3,667,112
May 30, 202556.6556.6954.8155.7655.76-3.01%11,048,682
May 29, 202558.5059.0356.7557.4957.49-0.96%2,867,531
May 28, 202558.6059.1757.3458.0558.05-1.26%2,430,547
May 27, 202558.3858.8956.6758.7958.792.05%3,263,825
May 23, 202556.6157.9056.3157.6157.61-0.57%2,710,552
May 22, 202556.4758.1455.4857.9457.942.66%2,905,729
May 21, 202558.5558.9756.3956.4456.44-4.86%2,505,973
May 20, 202559.1260.4958.6359.3259.320.14%2,416,564
May 19, 202558.4859.8657.3659.2459.24-1.61%4,076,824
May 16, 202559.9160.7857.8360.2160.21-0.18%3,821,677
May 15, 202560.0260.3558.5760.3260.32-1.24%3,244,021
May 14, 202562.4962.7960.4661.0861.08-1.26%3,093,852
May 13, 202561.5862.3560.9761.8661.860.47%3,563,888
May 12, 202562.6063.6460.8061.5761.576.28%3,994,589
May 9, 202557.7158.6257.0757.9357.930.85%2,163,324
May 8, 202557.0158.7556.5057.4457.442.46%3,404,193
May 7, 202558.0058.0055.6456.0656.06-2.49%2,895,567
May 6, 202556.7758.6756.7757.4957.49-0.78%2,475,517
May 5, 202559.5960.2057.6457.9457.94-3.91%2,589,559
May 2, 202560.4762.0658.6360.3060.301.65%3,471,787
May 1, 202561.3763.4658.3859.3259.321.32%5,229,821
Apr 30, 202557.0058.6856.2158.5558.55-1.53%6,029,819
Apr 29, 202558.8459.9658.6659.4659.461.55%2,826,316
Apr 28, 202557.8860.3157.4358.5558.551.42%2,698,960
Apr 25, 202557.3958.2556.6557.7357.73-0.76%3,065,803
Apr 24, 202555.9558.4655.9558.1758.174.55%2,274,065
Apr 23, 202557.3759.9355.3755.6455.641.59%3,699,027
Apr 22, 202553.7156.0053.3454.7754.773.30%2,805,017
Apr 21, 202552.5053.2150.8553.0253.020.21%3,122,764
Apr 17, 202553.2953.8751.9252.9152.910.65%3,117,675
Apr 16, 202553.0554.8451.4652.5752.57-2.67%4,277,295
Apr 15, 202556.0057.6453.6554.0154.01-5.89%4,050,777
Apr 14, 202557.9559.2456.0757.3957.391.27%2,745,551
Apr 11, 202554.5556.9552.7856.6756.673.58%3,362,606
Apr 10, 202557.1157.5053.5554.7154.71-9.53%5,661,931
Apr 9, 202550.6762.0950.2460.4760.4719.13%9,383,367
Apr 8, 202560.1260.2849.4350.7650.76-12.63%7,919,026
Apr 7, 202556.9164.3055.5058.1058.10-0.70%7,448,009
Apr 4, 202563.2464.9857.5358.5158.51-12.02%6,136,899
Apr 3, 202569.2369.7666.1566.5066.50-7.96%3,724,997
Apr 2, 202570.7073.6470.3372.2572.250.60%1,831,575
Apr 1, 202571.7372.5469.9571.8271.82-0.28%2,010,570
Mar 31, 202570.5172.8069.9072.0272.02-0.24%1,898,438
Mar 28, 202574.1674.9671.4672.1972.19-3.42%1,987,816
Mar 27, 202574.5875.3473.1274.7574.75-1.28%1,886,877
Mar 26, 202577.6878.3174.2675.7275.72-2.51%1,314,615
Mar 25, 202577.8679.9377.1577.6777.670.15%1,492,426