Albemarle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	171.50	175.57	162.88	168.66	168.66	-1.16%	3,046,510
Feb 3, 2026	173.22	174.70	167.85	170.64	170.64	3.46%	2,632,714
Feb 2, 2026	168.50	173.00	164.15	164.93	164.93	-3.34%	3,657,916
Jan 30, 2026	167.41	173.38	166.01	170.63	170.63	-5.57%	6,113,099
Jan 29, 2026	184.06	187.10	177.14	180.70	180.70	-1.97%	2,690,364
Jan 28, 2026	195.21	195.22	179.25	184.33	184.33	-5.07%	3,928,391
Jan 27, 2026	188.00	195.69	187.00	194.18	194.18	2.33%	2,520,018
Jan 26, 2026	189.64	192.46	187.32	189.75	189.75	0.13%	2,976,933
Jan 23, 2026	188.68	191.97	185.21	189.51	189.51	0.63%	2,807,157
Jan 22, 2026	179.30	189.18	178.48	188.32	188.32	4.59%	4,107,056
Jan 21, 2026	175.78	181.06	175.78	180.06	180.06	4.36%	4,463,566
Jan 20, 2026	161.40	172.62	160.02	172.54	172.54	5.83%	4,523,432
Jan 16, 2026	166.20	166.48	161.76	163.04	163.04	-6.18%	4,638,860
Jan 15, 2026	177.55	179.10	170.80	173.78	173.78	-2.12%	3,076,664
Jan 14, 2026	175.38	179.14	171.68	177.55	177.55	0.38%	2,501,942
Jan 13, 2026	175.00	177.67	172.75	176.88	176.88	4.46%	3,399,760
Jan 12, 2026	167.94	169.62	164.50	169.33	169.33	4.98%	3,323,548
Jan 9, 2026	158.07	162.98	157.00	161.29	161.29	1.88%	2,816,996
Jan 8, 2026	159.30	162.59	155.34	158.31	158.31	-2.02%	3,248,723
Jan 7, 2026	160.00	164.80	157.21	161.57	161.57	2.16%	4,188,542
Jan 6, 2026	150.85	164.98	150.29	158.15	158.15	8.23%	5,576,141
Jan 5, 2026	146.28	148.67	145.06	146.13	146.13	1.53%	3,111,357
Jan 2, 2026	143.77	144.75	141.43	143.93	143.93	1.76%	2,982,183
Dec 31, 2025	141.27	142.75	140.70	141.44	141.44	-0.40%	1,614,887
Dec 30, 2025	145.06	145.42	141.66	142.01	142.01	-1.78%	1,539,245
Dec 29, 2025	144.72	146.45	141.25	144.58	144.58	-3.62%	2,817,030
Dec 26, 2025	150.28	152.08	147.74	150.01	150.01	1.01%	1,415,659
Dec 24, 2025	144.00	148.51	143.52	148.51	148.51	1.23%	1,156,441
Dec 23, 2025	147.98	149.88	146.21	146.70	146.70	0.91%	1,717,420
Dec 22, 2025	146.90	150.72	143.84	145.38	145.38	-0.34%	3,342,546
Dec 19, 2025	142.51	149.82	142.00	145.88	145.88	3.84%	6,722,872
Dec 18, 2025	135.40	140.78	133.88	140.48	140.48	4.28%	3,386,396
Dec 17, 2025	135.20	138.69	134.43	134.71	134.71	2.78%	3,105,293
Dec 16, 2025	131.92	134.48	130.40	131.07	131.07	-0.87%	2,349,312
Dec 15, 2025	132.96	134.35	130.68	132.22	132.22	-0.39%	2,080,571
Dec 12, 2025	136.10	136.10	129.89	132.74	132.74	-1.37%	2,775,351
Dec 11, 2025	133.18	135.13	132.01	134.59	134.19	1.04%	2,291,642
Dec 10, 2025	131.00	134.37	129.73	133.21	132.81	3.03%	2,764,351
Dec 9, 2025	126.94	131.90	126.55	129.29	128.90	1.64%	2,362,908
Dec 8, 2025	128.28	128.39	124.72	127.20	126.82	1.61%	3,602,785
Dec 5, 2025	123.81	129.88	122.70	125.19	124.81	5.08%	5,265,002
Dec 4, 2025	125.32	126.49	117.61	119.14	118.78	-5.81%	4,241,891
Dec 3, 2025	124.50	127.05	123.43	126.49	126.11	-1.29%	4,144,959
Dec 2, 2025	130.26	130.26	127.14	128.14	127.75	-0.15%	2,037,088
Dec 1, 2025	128.47	132.90	128.11	128.33	127.94	-1.28%	4,016,975
Nov 28, 2025	127.79	130.56	126.50	129.99	129.60	2.43%	1,285,312
Nov 26, 2025	124.08	127.70	122.13	126.91	126.53	1.32%	3,060,151
Nov 25, 2025	119.71	125.78	117.93	125.26	124.88	8.09%	3,548,524
Nov 24, 2025	114.48	116.76	113.51	115.88	115.53	-0.80%	2,844,252
Nov 21, 2025	113.07	119.32	110.58	116.82	116.47	0.34%	4,858,584