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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 57.77 | 60.16 | 57.49 | 59.81 | - | 4.91% | 1,839,366 |
Jun 3, 2025 | 55.04 | 57.22 | 53.70 | 57.01 | 57.01 | 3.49% | 2,976,997 |
Jun 2, 2025 | 56.40 | 56.40 | 54.28 | 55.09 | 55.09 | -1.20% | 3,667,112 |
May 30, 2025 | 56.65 | 56.69 | 54.81 | 55.76 | 55.76 | -3.01% | 11,048,682 |
May 29, 2025 | 58.50 | 59.03 | 56.75 | 57.49 | 57.49 | -0.96% | 2,867,531 |
May 28, 2025 | 58.60 | 59.17 | 57.34 | 58.05 | 58.05 | -1.26% | 2,430,547 |
May 27, 2025 | 58.38 | 58.89 | 56.67 | 58.79 | 58.79 | 2.05% | 3,263,825 |
May 23, 2025 | 56.61 | 57.90 | 56.31 | 57.61 | 57.61 | -0.57% | 2,710,552 |
May 22, 2025 | 56.47 | 58.14 | 55.48 | 57.94 | 57.94 | 2.66% | 2,905,729 |
May 21, 2025 | 58.55 | 58.97 | 56.39 | 56.44 | 56.44 | -4.86% | 2,505,973 |
May 20, 2025 | 59.12 | 60.49 | 58.63 | 59.32 | 59.32 | 0.14% | 2,416,564 |
May 19, 2025 | 58.48 | 59.86 | 57.36 | 59.24 | 59.24 | -1.61% | 4,076,824 |
May 16, 2025 | 59.91 | 60.78 | 57.83 | 60.21 | 60.21 | -0.18% | 3,821,677 |
May 15, 2025 | 60.02 | 60.35 | 58.57 | 60.32 | 60.32 | -1.24% | 3,244,021 |
May 14, 2025 | 62.49 | 62.79 | 60.46 | 61.08 | 61.08 | -1.26% | 3,093,852 |
May 13, 2025 | 61.58 | 62.35 | 60.97 | 61.86 | 61.86 | 0.47% | 3,563,888 |
May 12, 2025 | 62.60 | 63.64 | 60.80 | 61.57 | 61.57 | 6.28% | 3,994,589 |
May 9, 2025 | 57.71 | 58.62 | 57.07 | 57.93 | 57.93 | 0.85% | 2,163,324 |
May 8, 2025 | 57.01 | 58.75 | 56.50 | 57.44 | 57.44 | 2.46% | 3,404,193 |
May 7, 2025 | 58.00 | 58.00 | 55.64 | 56.06 | 56.06 | -2.49% | 2,895,567 |
May 6, 2025 | 56.77 | 58.67 | 56.77 | 57.49 | 57.49 | -0.78% | 2,475,517 |
May 5, 2025 | 59.59 | 60.20 | 57.64 | 57.94 | 57.94 | -3.91% | 2,589,559 |
May 2, 2025 | 60.47 | 62.06 | 58.63 | 60.30 | 60.30 | 1.65% | 3,471,787 |
May 1, 2025 | 61.37 | 63.46 | 58.38 | 59.32 | 59.32 | 1.32% | 5,229,821 |
Apr 30, 2025 | 57.00 | 58.68 | 56.21 | 58.55 | 58.55 | -1.53% | 6,029,819 |
Apr 29, 2025 | 58.84 | 59.96 | 58.66 | 59.46 | 59.46 | 1.55% | 2,826,316 |
Apr 28, 2025 | 57.88 | 60.31 | 57.43 | 58.55 | 58.55 | 1.42% | 2,698,960 |
Apr 25, 2025 | 57.39 | 58.25 | 56.65 | 57.73 | 57.73 | -0.76% | 3,065,803 |
Apr 24, 2025 | 55.95 | 58.46 | 55.95 | 58.17 | 58.17 | 4.55% | 2,274,065 |
Apr 23, 2025 | 57.37 | 59.93 | 55.37 | 55.64 | 55.64 | 1.59% | 3,699,027 |
Apr 22, 2025 | 53.71 | 56.00 | 53.34 | 54.77 | 54.77 | 3.30% | 2,805,017 |
Apr 21, 2025 | 52.50 | 53.21 | 50.85 | 53.02 | 53.02 | 0.21% | 3,122,764 |
Apr 17, 2025 | 53.29 | 53.87 | 51.92 | 52.91 | 52.91 | 0.65% | 3,117,675 |
Apr 16, 2025 | 53.05 | 54.84 | 51.46 | 52.57 | 52.57 | -2.67% | 4,277,295 |
Apr 15, 2025 | 56.00 | 57.64 | 53.65 | 54.01 | 54.01 | -5.89% | 4,050,777 |
Apr 14, 2025 | 57.95 | 59.24 | 56.07 | 57.39 | 57.39 | 1.27% | 2,745,551 |
Apr 11, 2025 | 54.55 | 56.95 | 52.78 | 56.67 | 56.67 | 3.58% | 3,362,606 |
Apr 10, 2025 | 57.11 | 57.50 | 53.55 | 54.71 | 54.71 | -9.53% | 5,661,931 |
Apr 9, 2025 | 50.67 | 62.09 | 50.24 | 60.47 | 60.47 | 19.13% | 9,383,367 |
Apr 8, 2025 | 60.12 | 60.28 | 49.43 | 50.76 | 50.76 | -12.63% | 7,919,026 |
Apr 7, 2025 | 56.91 | 64.30 | 55.50 | 58.10 | 58.10 | -0.70% | 7,448,009 |
Apr 4, 2025 | 63.24 | 64.98 | 57.53 | 58.51 | 58.51 | -12.02% | 6,136,899 |
Apr 3, 2025 | 69.23 | 69.76 | 66.15 | 66.50 | 66.50 | -7.96% | 3,724,997 |
Apr 2, 2025 | 70.70 | 73.64 | 70.33 | 72.25 | 72.25 | 0.60% | 1,831,575 |
Apr 1, 2025 | 71.73 | 72.54 | 69.95 | 71.82 | 71.82 | -0.28% | 2,010,570 |
Mar 31, 2025 | 70.51 | 72.80 | 69.90 | 72.02 | 72.02 | -0.24% | 1,898,438 |
Mar 28, 2025 | 74.16 | 74.96 | 71.46 | 72.19 | 72.19 | -3.42% | 1,987,816 |
Mar 27, 2025 | 74.58 | 75.34 | 73.12 | 74.75 | 74.75 | -1.28% | 1,886,877 |
Mar 26, 2025 | 77.68 | 78.31 | 74.26 | 75.72 | 75.72 | -2.51% | 1,314,615 |
Mar 25, 2025 | 77.86 | 79.93 | 77.15 | 77.67 | 77.67 | 0.15% | 1,492,426 |