Albemarle Corporation (ALB)
NYSE: ALB · Real-Time Price · USD
166.32
+3.88 (2.39%)
At close: Mar 17, 2026, 4:00 PM EDT
166.98
+0.66 (0.40%)
After-hours: Mar 17, 2026, 7:47 PM EDT
Albemarle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 163.67 | 166.93 | 163.00 | 166.32 | 166.32 | 2.39% | 1,662,807 |
| Mar 16, 2026 | 162.96 | 165.78 | 161.22 | 162.44 | 162.44 | 2.67% | 1,212,265 |
| Mar 13, 2026 | 164.07 | 166.50 | 156.34 | 158.22 | 158.22 | -3.46% | 1,895,385 |
| Mar 12, 2026 | 165.78 | 165.78 | 159.79 | 163.89 | 163.49 | -2.45% | 1,475,001 |
| Mar 11, 2026 | 164.94 | 170.30 | 163.54 | 168.00 | 167.58 | 0.88% | 1,705,214 |
| Mar 10, 2026 | 171.46 | 173.64 | 166.38 | 166.54 | 166.13 | -1.79% | 2,028,317 |
| Mar 9, 2026 | 158.76 | 169.81 | 157.51 | 169.57 | 169.15 | 4.49% | 2,420,702 |
| Mar 6, 2026 | 158.62 | 165.05 | 158.00 | 162.29 | 161.89 | -1.00% | 2,175,783 |
| Mar 5, 2026 | 165.81 | 169.21 | 161.13 | 163.93 | 163.52 | -2.63% | 2,110,086 |
| Mar 4, 2026 | 170.30 | 173.00 | 167.81 | 168.35 | 167.93 | 2.20% | 2,535,487 |
| Mar 3, 2026 | 165.39 | 168.20 | 157.27 | 164.73 | 164.32 | -7.55% | 3,369,534 |
| Mar 2, 2026 | 173.52 | 181.01 | 171.73 | 178.18 | 177.74 | -0.27% | 1,626,332 |
| Feb 27, 2026 | 183.54 | 184.52 | 177.28 | 178.67 | 178.23 | -3.39% | 2,405,630 |
| Feb 26, 2026 | 191.89 | 193.34 | 181.95 | 184.93 | 184.47 | -5.59% | 2,576,360 |
| Feb 25, 2026 | 202.00 | 206.00 | 195.29 | 195.87 | 195.39 | 4.84% | 4,503,443 |
| Feb 24, 2026 | 180.77 | 188.97 | 180.77 | 186.83 | 186.37 | 5.24% | 2,628,944 |
| Feb 23, 2026 | 168.42 | 177.97 | 168.42 | 177.52 | 177.08 | 5.40% | 2,323,520 |
| Feb 20, 2026 | 166.50 | 172.20 | 165.30 | 168.42 | 168.00 | 0.01% | 1,860,985 |
| Feb 19, 2026 | 165.45 | 169.61 | 164.20 | 168.41 | 167.99 | -1.64% | 1,559,647 |
| Feb 18, 2026 | 171.80 | 175.21 | 170.81 | 171.22 | 170.80 | 1.36% | 2,196,933 |
| Feb 17, 2026 | 166.27 | 170.99 | 165.05 | 168.92 | 168.50 | 1.54% | 1,809,587 |
| Feb 13, 2026 | 160.57 | 167.88 | 156.72 | 166.35 | 165.94 | 4.67% | 2,594,590 |
| Feb 12, 2026 | 173.01 | 182.80 | 157.50 | 158.93 | 158.54 | -9.41% | 4,254,240 |
| Feb 11, 2026 | 172.27 | 176.66 | 169.98 | 175.43 | 175.00 | 4.08% | 3,762,628 |
| Feb 10, 2026 | 165.00 | 168.69 | 162.76 | 168.56 | 168.14 | 1.69% | 2,196,433 |
| Feb 9, 2026 | 162.50 | 166.30 | 159.20 | 165.76 | 165.35 | 1.46% | 2,341,593 |
| Feb 6, 2026 | 159.90 | 163.91 | 158.48 | 163.37 | 162.97 | 4.40% | 2,120,824 |
| Feb 5, 2026 | 160.06 | 165.12 | 156.04 | 156.48 | 156.09 | -7.22% | 3,638,226 |
| Feb 4, 2026 | 171.50 | 175.57 | 162.88 | 168.66 | 168.24 | -1.16% | 3,048,983 |
| Feb 3, 2026 | 173.22 | 174.70 | 167.85 | 170.64 | 170.22 | 3.46% | 2,655,372 |
| Feb 2, 2026 | 168.50 | 173.00 | 164.15 | 164.93 | 164.52 | -3.34% | 3,666,611 |
| Jan 30, 2026 | 167.41 | 173.38 | 166.01 | 170.63 | 170.21 | -5.57% | 6,911,300 |
| Jan 29, 2026 | 184.06 | 187.10 | 177.14 | 180.70 | 180.25 | -1.97% | 2,694,439 |
| Jan 28, 2026 | 195.21 | 195.22 | 179.25 | 184.33 | 183.87 | -5.07% | 4,444,769 |
| Jan 27, 2026 | 188.00 | 195.69 | 187.00 | 194.18 | 193.70 | 2.33% | 2,605,612 |
| Jan 26, 2026 | 189.64 | 192.46 | 187.32 | 189.75 | 189.28 | 0.13% | 3,002,651 |
| Jan 23, 2026 | 188.68 | 191.97 | 185.21 | 189.51 | 189.04 | 0.63% | 3,022,607 |
| Jan 22, 2026 | 179.30 | 189.18 | 178.48 | 188.32 | 187.85 | 4.59% | 4,220,350 |
| Jan 21, 2026 | 175.78 | 181.06 | 175.78 | 180.06 | 179.62 | 4.36% | 4,493,689 |
| Jan 20, 2026 | 161.40 | 172.62 | 160.02 | 172.54 | 172.11 | 5.83% | 4,535,304 |
| Jan 16, 2026 | 166.20 | 166.48 | 161.76 | 163.04 | 162.64 | -6.18% | 4,817,629 |
| Jan 15, 2026 | 177.55 | 179.10 | 170.80 | 173.78 | 173.35 | -2.12% | 3,143,946 |
| Jan 14, 2026 | 175.38 | 179.14 | 171.68 | 177.55 | 177.11 | 0.38% | 2,538,465 |
| Jan 13, 2026 | 175.00 | 177.67 | 172.75 | 176.88 | 176.44 | 4.46% | 3,411,540 |
| Jan 12, 2026 | 167.94 | 169.62 | 164.50 | 169.33 | 168.91 | 4.98% | 3,422,585 |
| Jan 9, 2026 | 158.07 | 162.98 | 157.00 | 161.29 | 160.89 | 1.88% | 2,824,363 |
| Jan 8, 2026 | 159.30 | 162.59 | 155.34 | 158.31 | 157.92 | -2.02% | 3,332,823 |
| Jan 7, 2026 | 160.00 | 164.80 | 157.21 | 161.57 | 161.17 | 2.16% | 4,198,828 |
| Jan 6, 2026 | 150.85 | 164.98 | 150.29 | 158.15 | 157.76 | 8.23% | 5,627,828 |
| Jan 5, 2026 | 146.28 | 148.67 | 145.06 | 146.13 | 145.77 | 1.53% | 3,112,853 |