Albemarle Corporation (ALB)
NYSE: ALB · Real-Time Price · USD
95.29
-2.87 (-2.92%)
At close: Oct 16, 2025, 4:00 PM EDT
93.37
-1.92 (-2.01%)
Pre-market: Oct 17, 2025, 8:11 AM EDT
Albemarle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 98.54 | 99.15 | 94.29 | 95.29 | 95.29 | -2.92% | 2,589,575 |
| Oct 15, 2025 | 98.04 | 99.49 | 95.57 | 98.16 | 98.16 | 2.00% | 3,313,204 |
| Oct 14, 2025 | 92.65 | 97.67 | 91.00 | 96.24 | 96.24 | -0.10% | 3,624,841 |
| Oct 13, 2025 | 92.03 | 99.13 | 92.00 | 96.34 | 96.34 | 7.21% | 4,161,019 |
| Oct 10, 2025 | 95.40 | 96.16 | 89.75 | 89.86 | 89.86 | -6.88% | 4,302,609 |
| Oct 9, 2025 | 95.62 | 99.86 | 94.45 | 96.50 | 96.50 | 5.25% | 5,594,888 |
| Oct 8, 2025 | 91.96 | 92.85 | 89.69 | 91.69 | 91.69 | 1.28% | 2,518,874 |
| Oct 7, 2025 | 91.90 | 93.13 | 89.01 | 90.53 | 90.53 | -1.63% | 2,238,855 |
| Oct 6, 2025 | 89.60 | 93.73 | 88.50 | 92.03 | 92.03 | 4.32% | 3,402,625 |
| Oct 3, 2025 | 87.12 | 89.20 | 85.85 | 88.22 | 88.22 | 0.70% | 2,570,442 |
| Oct 2, 2025 | 85.00 | 90.09 | 84.72 | 87.61 | 87.61 | 3.72% | 3,121,684 |
| Oct 1, 2025 | 81.97 | 85.58 | 81.97 | 84.47 | 84.47 | 4.18% | 3,616,433 |
| Sep 30, 2025 | 85.50 | 85.56 | 79.30 | 81.08 | 81.08 | -6.68% | 5,385,642 |
| Sep 29, 2025 | 90.58 | 91.31 | 86.03 | 86.88 | 86.88 | -1.38% | 3,344,095 |
| Sep 26, 2025 | 83.91 | 89.35 | 83.40 | 88.10 | 88.10 | 3.85% | 4,186,636 |
| Sep 25, 2025 | 81.71 | 87.30 | 80.29 | 84.83 | 84.83 | 3.98% | 4,456,002 |
| Sep 24, 2025 | 83.50 | 85.61 | 81.14 | 81.58 | 81.58 | 1.82% | 3,532,702 |
| Sep 23, 2025 | 80.86 | 83.39 | 79.59 | 80.12 | 80.12 | -0.32% | 2,249,026 |
| Sep 22, 2025 | 80.44 | 82.49 | 79.88 | 80.38 | 80.38 | -1.78% | 2,537,391 |
| Sep 19, 2025 | 82.10 | 83.93 | 81.31 | 81.84 | 81.84 | 1.12% | 3,672,562 |
| Sep 18, 2025 | 80.95 | 81.60 | 79.33 | 80.93 | 80.93 | 0.96% | 2,218,053 |
| Sep 17, 2025 | 80.89 | 82.45 | 78.91 | 80.16 | 80.16 | -0.96% | 2,616,696 |
| Sep 16, 2025 | 80.77 | 82.00 | 79.92 | 80.94 | 80.94 | -0.12% | 2,255,678 |
| Sep 15, 2025 | 78.09 | 81.66 | 77.50 | 81.04 | 81.04 | 6.66% | 5,011,902 |
| Sep 12, 2025 | 74.24 | 76.34 | 73.10 | 75.98 | 75.98 | 1.24% | 2,508,557 |
| Sep 11, 2025 | 71.84 | 76.14 | 71.25 | 75.05 | 74.65 | 2.36% | 3,595,608 |
| Sep 10, 2025 | 73.29 | 74.73 | 72.11 | 73.32 | 72.93 | 1.02% | 5,511,299 |
| Sep 9, 2025 | 75.22 | 76.00 | 71.39 | 72.58 | 72.20 | -11.49% | 13,545,169 |
| Sep 8, 2025 | 82.15 | 82.66 | 80.07 | 82.00 | 81.57 | 0.56% | 2,332,692 |
| Sep 5, 2025 | 82.21 | 84.89 | 80.86 | 81.54 | 81.11 | 2.86% | 4,805,519 |
| Sep 4, 2025 | 79.53 | 79.75 | 78.15 | 79.27 | 78.85 | -1.05% | 3,900,531 |
| Sep 3, 2025 | 79.17 | 80.85 | 78.61 | 80.11 | 79.69 | 0.72% | 1,841,453 |
| Sep 2, 2025 | 81.99 | 82.19 | 79.14 | 79.54 | 79.12 | -6.34% | 4,041,594 |
| Aug 29, 2025 | 85.63 | 87.08 | 84.63 | 84.92 | 84.47 | - | 1,738,858 |
| Aug 28, 2025 | 86.70 | 86.98 | 83.72 | 84.92 | 84.47 | -3.15% | 3,539,492 |
| Aug 27, 2025 | 81.48 | 87.97 | 81.40 | 87.68 | 87.22 | 7.54% | 5,504,638 |
| Aug 26, 2025 | 82.07 | 83.45 | 81.01 | 81.53 | 81.10 | 0.30% | 2,495,915 |
| Aug 25, 2025 | 80.73 | 82.29 | 80.03 | 81.29 | 80.86 | -0.06% | 2,412,179 |
| Aug 22, 2025 | 77.34 | 82.63 | 77.15 | 81.34 | 80.91 | 3.04% | 2,876,202 |
| Aug 21, 2025 | 77.38 | 79.74 | 76.88 | 78.94 | 78.52 | 1.05% | 2,887,811 |
| Aug 20, 2025 | 77.05 | 79.49 | 75.88 | 78.12 | 77.71 | -3.02% | 3,456,448 |
| Aug 19, 2025 | 82.30 | 83.00 | 80.31 | 80.55 | 80.12 | -3.06% | 3,810,844 |
| Aug 18, 2025 | 81.67 | 84.79 | 81.67 | 83.09 | 82.65 | 1.10% | 4,375,862 |
| Aug 15, 2025 | 81.27 | 82.71 | 81.10 | 82.19 | 81.75 | 0.93% | 2,842,349 |
| Aug 14, 2025 | 79.99 | 81.68 | 79.36 | 81.43 | 81.00 | -0.29% | 3,495,739 |
| Aug 13, 2025 | 81.10 | 82.20 | 79.25 | 81.67 | 81.24 | 4.73% | 3,990,385 |
| Aug 12, 2025 | 78.24 | 80.59 | 75.44 | 77.98 | 77.57 | -3.44% | 5,415,705 |
| Aug 11, 2025 | 84.77 | 87.45 | 79.92 | 80.76 | 80.33 | 7.00% | 12,471,469 |
| Aug 8, 2025 | 72.20 | 76.89 | 71.48 | 75.48 | 75.08 | 7.74% | 7,616,710 |
| Aug 7, 2025 | 69.86 | 73.84 | 69.81 | 70.06 | 69.69 | 4.10% | 5,435,424 |