Albemarle Corporation (ALB)
NYSE: ALB · Real-Time Price · USD
60.30
+0.98 (1.65%)
May 2, 2025, 4:00 PM EDT - Market closed
Albemarle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2025 | 78.22 | 79.37 | 77.22 | 77.55 | 77.55 | -0.01% | 1,748,347 |
| Mar 21, 2025 | 75.76 | 77.74 | 75.13 | 77.56 | 77.56 | 0.69% | 4,483,845 |
| Mar 20, 2025 | 77.41 | 78.52 | 76.30 | 77.03 | 77.03 | -3.09% | 2,009,651 |
| Mar 19, 2025 | 78.62 | 80.15 | 78.30 | 79.49 | 79.49 | 1.26% | 1,984,650 |
| Mar 18, 2025 | 79.00 | 79.37 | 77.41 | 78.50 | 78.50 | -1.06% | 1,934,527 |
| Mar 17, 2025 | 76.17 | 79.75 | 76.17 | 79.34 | 79.34 | 5.46% | 2,763,673 |
| Mar 14, 2025 | 74.19 | 75.58 | 72.40 | 75.23 | 75.23 | 3.91% | 2,761,852 |
| Mar 13, 2025 | 72.63 | 74.11 | 71.10 | 72.40 | 72.01 | -0.56% | 1,658,286 |
| Mar 12, 2025 | 72.16 | 73.83 | 71.05 | 72.81 | 72.42 | 0.19% | 2,199,350 |
| Mar 11, 2025 | 77.05 | 77.42 | 71.88 | 72.67 | 72.28 | -4.87% | 2,582,769 |
| Mar 10, 2025 | 75.60 | 79.63 | 75.54 | 76.39 | 75.98 | 1.17% | 2,847,410 |
| Mar 7, 2025 | 74.28 | 78.38 | 74.28 | 75.51 | 75.11 | -1.27% | 3,451,194 |
| Mar 6, 2025 | 72.73 | 76.90 | 72.73 | 76.48 | 76.07 | 3.06% | 3,772,896 |
| Mar 5, 2025 | 73.14 | 74.85 | 72.35 | 74.21 | 73.81 | 2.84% | 3,400,436 |
| Mar 4, 2025 | 69.00 | 74.17 | 67.23 | 72.16 | 71.77 | 3.16% | 3,852,244 |
| Mar 3, 2025 | 78.77 | 78.77 | 69.81 | 69.95 | 69.58 | -9.19% | 5,055,356 |
| Feb 28, 2025 | 77.37 | 78.00 | 75.71 | 77.03 | 76.62 | -2.46% | 2,822,235 |
| Feb 27, 2025 | 77.47 | 79.53 | 76.92 | 78.97 | 78.55 | 1.86% | 3,500,194 |
| Feb 26, 2025 | 78.90 | 79.15 | 77.01 | 77.53 | 77.12 | -1.13% | 2,747,863 |
| Feb 25, 2025 | 80.90 | 81.03 | 76.69 | 78.42 | 78.00 | -3.22% | 3,200,086 |
| Feb 24, 2025 | 80.86 | 82.25 | 79.69 | 81.03 | 80.60 | -0.21% | 1,785,573 |
| Feb 21, 2025 | 82.81 | 84.04 | 80.77 | 81.20 | 80.77 | -1.59% | 1,677,956 |