Albemarle Corporation (ALB)
NYSE: ALB · Real-Time Price · USD
88.65
-0.27 (-0.30%)
Dec 20, 2024, 4:00 PM EST - Market closed
Albemarle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 87.87 | 90.54 | 87.52 | 88.65 | 88.65 | -0.30% | 3,681,634 |
| Dec 19, 2024 | 91.50 | 93.84 | 88.74 | 88.92 | 88.92 | -1.79% | 2,360,827 |
| Dec 18, 2024 | 97.00 | 97.61 | 90.10 | 90.54 | 90.54 | -7.19% | 2,536,329 |
| Dec 17, 2024 | 98.79 | 100.31 | 96.42 | 97.55 | 97.55 | -2.00% | 1,757,383 |
| Dec 16, 2024 | 98.59 | 100.91 | 97.56 | 99.54 | 99.54 | 0.16% | 1,634,319 |
| Dec 13, 2024 | 102.00 | 102.01 | 98.04 | 99.38 | 99.38 | -3.79% | 1,643,917 |
| Dec 12, 2024 | 103.61 | 104.53 | 102.20 | 103.30 | 102.89 | -0.52% | 1,136,904 |
| Dec 11, 2024 | 104.45 | 104.45 | 101.58 | 103.84 | 103.43 | -0.13% | 1,502,504 |
| Dec 10, 2024 | 108.50 | 109.17 | 103.50 | 103.98 | 103.57 | -5.18% | 1,535,817 |
| Dec 9, 2024 | 106.36 | 113.91 | 106.08 | 109.66 | 109.23 | 4.48% | 2,663,200 |
| Dec 6, 2024 | 102.00 | 105.20 | 101.82 | 104.96 | 104.55 | 3.82% | 1,557,371 |
| Dec 5, 2024 | 102.00 | 103.33 | 100.80 | 101.10 | 100.70 | -1.47% | 2,322,100 |
| Dec 4, 2024 | 108.95 | 109.14 | 101.11 | 102.61 | 102.21 | -5.92% | 2,526,939 |
| Dec 3, 2024 | 111.00 | 111.00 | 108.54 | 109.07 | 108.64 | -2.00% | 1,478,221 |
| Dec 2, 2024 | 107.70 | 111.46 | 106.94 | 111.30 | 110.86 | 3.34% | 1,990,000 |
| Nov 29, 2024 | 107.02 | 108.60 | 106.63 | 107.70 | 107.28 | -0.26% | 748,240 |
| Nov 27, 2024 | 107.70 | 109.73 | 106.25 | 107.98 | 107.56 | 1.11% | 1,071,996 |
| Nov 26, 2024 | 108.51 | 109.65 | 106.37 | 106.79 | 106.37 | -2.90% | 1,973,334 |
| Nov 25, 2024 | 110.18 | 111.70 | 108.70 | 109.98 | 109.55 | 1.48% | 2,087,033 |
| Nov 22, 2024 | 106.89 | 109.48 | 104.55 | 108.38 | 107.96 | -0.55% | 1,820,200 |
| Nov 21, 2024 | 107.01 | 110.07 | 106.47 | 108.98 | 108.55 | -0.52% | 1,598,004 |
| Nov 20, 2024 | 105.95 | 110.18 | 105.95 | 109.55 | 109.12 | 2.91% | 2,033,799 |
| Nov 19, 2024 | 107.00 | 107.75 | 103.79 | 106.45 | 106.03 | 2.33% | 2,168,932 |
| Nov 18, 2024 | 103.13 | 104.92 | 102.23 | 104.03 | 103.62 | 0.48% | 1,698,893 |
| Nov 15, 2024 | 102.00 | 103.63 | 99.58 | 103.53 | 103.12 | 1.40% | 2,498,100 |
| Nov 14, 2024 | 108.39 | 109.16 | 101.22 | 102.10 | 101.70 | -5.63% | 2,458,300 |
| Nov 13, 2024 | 108.26 | 111.39 | 107.40 | 108.19 | 107.77 | 5.24% | 3,822,242 |
| Nov 12, 2024 | 106.59 | 108.13 | 102.71 | 102.80 | 102.40 | -6.96% | 2,359,400 |
| Nov 11, 2024 | 104.68 | 111.59 | 103.91 | 110.49 | 110.06 | 9.57% | 4,581,900 |
| Nov 8, 2024 | 98.78 | 100.92 | 97.07 | 100.84 | 100.44 | 0.91% | 2,287,100 |
| Nov 7, 2024 | 97.40 | 103.86 | 94.39 | 99.93 | 99.54 | 3.47% | 3,377,669 |
| Nov 6, 2024 | 96.00 | 97.37 | 93.30 | 96.58 | 96.20 | -3.21% | 3,228,346 |
| Nov 5, 2024 | 100.04 | 100.44 | 98.30 | 99.78 | 99.39 | -0.79% | 1,548,500 |
| Nov 4, 2024 | 99.50 | 102.60 | 98.82 | 100.57 | 100.18 | 2.37% | 2,339,601 |
| Nov 1, 2024 | 95.00 | 99.40 | 94.38 | 98.24 | 97.85 | 3.71% | 2,431,111 |
| Oct 31, 2024 | 95.52 | 96.69 | 94.16 | 94.73 | 94.36 | -0.83% | 2,197,640 |
| Oct 30, 2024 | 96.41 | 99.00 | 95.40 | 95.52 | 95.15 | -1.17% | 1,318,213 |
| Oct 29, 2024 | 97.35 | 99.38 | 96.62 | 96.65 | 96.27 | -1.52% | 1,409,500 |
| Oct 28, 2024 | 93.90 | 99.50 | 93.67 | 98.14 | 97.76 | 4.95% | 2,383,604 |
| Oct 25, 2024 | 95.24 | 96.20 | 93.07 | 93.51 | 93.14 | -1.72% | 2,046,400 |
| Oct 24, 2024 | 95.45 | 96.10 | 93.14 | 95.15 | 94.78 | 1.27% | 1,422,100 |
| Oct 23, 2024 | 95.04 | 96.31 | 93.44 | 93.96 | 93.59 | -2.59% | 1,958,742 |
| Oct 22, 2024 | 93.67 | 96.88 | 92.94 | 96.46 | 96.08 | 2.79% | 2,363,602 |
| Oct 21, 2024 | 94.50 | 94.95 | 92.99 | 93.84 | 93.47 | -1.37% | 2,276,748 |
| Oct 18, 2024 | 96.71 | 97.64 | 94.45 | 95.14 | 94.77 | 0.50% | 2,082,010 |
| Oct 17, 2024 | 97.49 | 97.81 | 93.20 | 94.67 | 94.30 | -3.64% | 2,992,341 |
| Oct 16, 2024 | 97.84 | 99.67 | 96.63 | 98.25 | 97.86 | 2.62% | 1,875,900 |
| Oct 15, 2024 | 97.60 | 100.08 | 95.57 | 95.74 | 95.36 | -3.88% | 2,645,413 |
| Oct 14, 2024 | 101.17 | 102.00 | 98.00 | 99.60 | 99.21 | -2.37% | 2,352,800 |
| Oct 11, 2024 | 100.65 | 103.42 | 100.33 | 102.02 | 101.62 | -0.91% | 2,426,032 |
| Oct 10, 2024 | 101.31 | 104.68 | 101.11 | 102.96 | 102.56 | 1.02% | 1,840,700 |
| Oct 9, 2024 | 102.19 | 103.38 | 99.76 | 101.92 | 101.52 | 1.66% | 3,759,134 |
| Oct 8, 2024 | 99.85 | 101.50 | 98.95 | 100.26 | 99.87 | -4.03% | 4,295,000 |
| Oct 7, 2024 | 99.88 | 105.24 | 99.59 | 104.47 | 104.06 | 2.33% | 4,527,200 |
| Oct 4, 2024 | 99.20 | 102.10 | 98.40 | 102.09 | 101.69 | 8.25% | 4,790,855 |
| Oct 3, 2024 | 92.05 | 95.00 | 91.90 | 94.31 | 93.94 | 0.26% | 1,785,640 |
| Oct 2, 2024 | 94.39 | 95.63 | 92.56 | 94.07 | 93.70 | -0.27% | 1,271,390 |
| Oct 1, 2024 | 94.16 | 94.95 | 92.71 | 94.32 | 93.95 | -0.41% | 1,269,900 |
| Sep 30, 2024 | 96.19 | 98.10 | 94.20 | 94.71 | 94.34 | -1.40% | 1,743,351 |
| Sep 27, 2024 | 97.20 | 98.25 | 94.82 | 96.05 | 95.67 | 0.92% | 2,592,845 |
| Sep 26, 2024 | 92.00 | 95.53 | 90.51 | 95.17 | 94.80 | 9.92% | 4,339,616 |
| Sep 25, 2024 | 90.62 | 90.84 | 86.45 | 86.58 | 86.24 | -4.29% | 2,170,517 |
| Sep 24, 2024 | 92.70 | 94.85 | 90.46 | 90.46 | 90.11 | 1.97% | 3,650,500 |
| Sep 23, 2024 | 87.33 | 90.27 | 85.93 | 88.71 | 88.36 | 3.12% | 2,005,311 |
| Sep 20, 2024 | 88.47 | 88.97 | 85.45 | 86.03 | 85.69 | -3.69% | 4,531,530 |
| Sep 19, 2024 | 90.20 | 90.37 | 87.84 | 89.33 | 88.98 | 3.16% | 1,976,211 |
| Sep 18, 2024 | 90.56 | 90.74 | 86.10 | 86.59 | 86.25 | -3.60% | 3,200,630 |
| Sep 17, 2024 | 90.51 | 91.90 | 89.76 | 89.82 | 89.47 | 0.53% | 1,925,607 |
| Sep 16, 2024 | 87.99 | 90.12 | 86.97 | 89.35 | 89.00 | 2.18% | 1,566,367 |
| Sep 13, 2024 | 88.90 | 89.81 | 85.87 | 87.44 | 87.10 | -1.20% | 2,181,700 |
| Sep 12, 2024 | 89.30 | 89.87 | 86.74 | 88.50 | 87.75 | -0.90% | 2,865,108 |
| Sep 11, 2024 | 90.21 | 91.81 | 84.75 | 89.30 | 88.54 | 13.58% | 6,391,826 |
| Sep 10, 2024 | 78.01 | 78.69 | 75.44 | 78.62 | 77.95 | 0.27% | 2,058,300 |
| Sep 9, 2024 | 78.00 | 79.76 | 76.77 | 78.41 | 77.75 | 1.96% | 2,238,826 |
| Sep 6, 2024 | 81.24 | 81.46 | 75.36 | 76.90 | 76.25 | -6.90% | 3,495,900 |
| Sep 5, 2024 | 84.82 | 85.21 | 82.51 | 82.60 | 81.90 | -2.54% | 1,421,643 |
| Sep 4, 2024 | 83.13 | 87.19 | 83.13 | 84.75 | 84.03 | 0.75% | 2,158,225 |
| Sep 3, 2024 | 87.30 | 88.00 | 82.73 | 84.12 | 83.41 | -6.79% | 2,748,100 |
| Aug 30, 2024 | 93.00 | 94.69 | 89.53 | 90.25 | 89.48 | -1.53% | 2,063,275 |
| Aug 29, 2024 | 88.96 | 93.00 | 86.79 | 91.65 | 90.87 | 4.15% | 1,875,089 |
| Aug 28, 2024 | 88.05 | 88.67 | 87.55 | 88.00 | 87.25 | -1.10% | 1,802,100 |
| Aug 27, 2024 | 88.98 | 89.74 | 88.54 | 88.98 | 88.23 | 0.04% | 1,165,700 |
| Aug 26, 2024 | 91.26 | 91.68 | 88.38 | 88.94 | 88.19 | -1.72% | 2,020,231 |
| Aug 23, 2024 | 87.83 | 90.83 | 87.00 | 90.50 | 89.73 | 4.17% | 2,203,800 |
| Aug 22, 2024 | 87.89 | 87.89 | 85.59 | 86.88 | 86.14 | -1.94% | 2,588,302 |
| Aug 21, 2024 | 85.60 | 88.85 | 84.91 | 88.60 | 87.85 | 5.20% | 3,287,700 |
| Aug 20, 2024 | 82.80 | 85.85 | 82.60 | 84.22 | 83.51 | 1.74% | 3,463,446 |
| Aug 19, 2024 | 79.75 | 83.37 | 79.24 | 82.78 | 82.08 | 4.30% | 2,947,300 |
| Aug 16, 2024 | 78.95 | 79.88 | 77.49 | 79.37 | 78.70 | 0.29% | 2,921,334 |
| Aug 15, 2024 | 74.15 | 79.31 | 73.59 | 79.14 | 78.47 | 8.63% | 6,098,800 |
| Aug 14, 2024 | 77.00 | 77.00 | 71.97 | 72.85 | 72.23 | -5.66% | 4,528,414 |
| Aug 13, 2024 | 76.90 | 77.93 | 75.46 | 77.22 | 76.57 | 1.61% | 3,969,300 |
| Aug 12, 2024 | 81.58 | 81.66 | 74.82 | 76.00 | 75.36 | -6.92% | 4,590,200 |
| Aug 9, 2024 | 82.27 | 82.61 | 80.00 | 81.65 | 80.96 | -0.22% | 2,165,826 |
| Aug 8, 2024 | 80.00 | 83.31 | 79.09 | 81.83 | 81.14 | 3.50% | 3,296,800 |
| Aug 7, 2024 | 82.24 | 84.47 | 79.00 | 79.06 | 78.39 | -0.59% | 3,367,700 |
| Aug 6, 2024 | 84.05 | 84.11 | 79.46 | 79.53 | 78.86 | -4.78% | 3,707,800 |
| Aug 5, 2024 | 80.30 | 85.44 | 79.90 | 83.52 | 82.81 | -3.99% | 5,285,403 |
| Aug 2, 2024 | 88.79 | 88.79 | 82.25 | 86.99 | 86.25 | -6.63% | 5,807,206 |
| Aug 1, 2024 | 94.00 | 99.47 | 91.88 | 93.17 | 92.38 | -0.53% | 4,807,500 |