Albemarle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	58.65	61.23	58.60	60.18	60.18	4.08%	3,054,765
Jun 23, 2025	56.65	57.97	55.90	57.82	57.82	2.05%	3,791,433
Jun 20, 2025	59.49	59.83	56.65	56.66	56.66	-4.61%	5,545,457
Jun 18, 2025	59.15	60.52	59.04	59.40	59.40	-0.49%	2,872,885
Jun 17, 2025	60.65	60.68	58.80	59.69	59.69	-2.08%	2,560,176
Jun 16, 2025	62.00	62.23	60.70	60.96	60.96	0.40%	2,333,181
Jun 13, 2025	61.20	62.99	60.28	60.72	60.72	-2.82%	2,500,753
Jun 12, 2025	64.02	64.23	62.22	62.48	62.07	-4.00%	3,003,324
Jun 11, 2025	65.61	65.75	63.84	65.08	64.65	1.37%	3,823,636
Jun 10, 2025	63.21	64.55	62.72	64.20	63.78	3.05%	3,023,248
Jun 9, 2025	60.61	63.35	60.47	62.30	61.89	4.13%	3,391,905
Jun 6, 2025	60.04	60.77	59.29	59.83	59.43	2.03%	2,176,055
Jun 5, 2025	61.00	62.18	57.83	58.64	58.25	-1.78%	3,632,974
Jun 4, 2025	57.77	60.16	57.49	59.70	59.30	4.72%	4,078,167
Jun 3, 2025	55.04	57.22	53.70	57.01	56.63	3.49%	2,976,997
Jun 2, 2025	56.40	56.40	54.28	55.09	54.73	-1.20%	3,667,112
May 30, 2025	56.65	56.69	54.81	55.76	55.39	-3.01%	11,048,682
May 29, 2025	58.50	59.03	56.75	57.49	57.11	-0.96%	2,867,531
May 28, 2025	58.60	59.17	57.34	58.05	57.67	-1.26%	2,430,547
May 27, 2025	58.38	58.89	56.67	58.79	58.40	2.05%	3,263,825
May 23, 2025	56.61	57.90	56.31	57.61	57.23	-0.57%	2,710,552
May 22, 2025	56.47	58.14	55.48	57.94	57.56	2.66%	2,905,729
May 21, 2025	58.55	58.97	56.39	56.44	56.07	-4.86%	2,505,973
May 20, 2025	59.12	60.49	58.63	59.32	58.93	0.14%	2,416,564
May 19, 2025	58.48	59.86	57.36	59.24	58.85	-1.61%	4,076,824
May 16, 2025	59.91	60.78	57.83	60.21	59.81	-0.18%	3,821,677
May 15, 2025	60.02	60.35	58.57	60.32	59.92	-1.24%	3,244,021
May 14, 2025	62.49	62.79	60.46	61.08	60.68	-1.26%	3,093,852
May 13, 2025	61.58	62.35	60.97	61.86	61.45	0.47%	3,563,888
May 12, 2025	62.60	63.64	60.80	61.57	61.16	6.28%	3,994,589
May 9, 2025	57.71	58.62	57.07	57.93	57.55	0.85%	2,163,324
May 8, 2025	57.01	58.75	56.50	57.44	57.06	2.46%	3,404,193
May 7, 2025	58.00	58.00	55.64	56.06	55.69	-2.49%	2,895,567
May 6, 2025	56.77	58.67	56.77	57.49	57.11	-0.78%	2,475,517
May 5, 2025	59.59	60.20	57.64	57.94	57.56	-3.91%	2,589,559
May 2, 2025	60.47	62.06	58.63	60.30	59.90	1.65%	3,471,787
May 1, 2025	61.37	63.46	58.38	59.32	58.93	1.32%	5,229,821
Apr 30, 2025	57.00	58.68	56.21	58.55	58.16	-1.53%	6,029,819
Apr 29, 2025	58.84	59.96	58.66	59.46	59.07	1.55%	2,826,316
Apr 28, 2025	57.88	60.31	57.43	58.55	58.16	1.42%	2,698,960
Apr 25, 2025	57.39	58.25	56.65	57.73	57.35	-0.76%	3,065,803
Apr 24, 2025	55.95	58.46	55.95	58.17	57.79	4.55%	2,274,065
Apr 23, 2025	57.37	59.93	55.37	55.64	55.27	1.59%	3,699,027
Apr 22, 2025	53.71	56.00	53.34	54.77	54.41	3.30%	2,805,017
Apr 21, 2025	52.50	53.21	50.85	53.02	52.67	0.21%	3,122,764
Apr 17, 2025	53.29	53.87	51.92	52.91	52.56	0.65%	3,117,675
Apr 16, 2025	53.05	54.84	51.46	52.57	52.22	-2.67%	4,277,295
Apr 15, 2025	56.00	57.64	53.65	54.01	53.65	-5.89%	4,050,777
Apr 14, 2025	57.95	59.24	56.07	57.39	57.01	1.27%	2,745,551
Apr 11, 2025	54.55	56.95	52.78	56.67	56.30	3.58%	3,362,606