Albemarle Corporation (ALB)
NYSE: ALB · Real-Time Price · USD
173.03
-5.06 (-2.84%)
At close: Apr 6, 2026, 4:00 PM EDT
173.00
-0.03 (-0.02%)
After-hours: Apr 6, 2026, 7:56 PM EDT
Albemarle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 177.00 | 179.60 | 170.29 | 173.03 | 173.03 | -2.84% | 1,393,289 |
| Apr 2, 2026 | 174.62 | 183.60 | 172.96 | 178.09 | 178.09 | -0.21% | 1,142,939 |
| Apr 1, 2026 | 182.72 | 185.69 | 176.08 | 178.47 | 178.47 | -0.59% | 1,708,569 |
| Mar 31, 2026 | 177.93 | 184.78 | 177.18 | 179.53 | 179.53 | 1.30% | 2,219,372 |
| Mar 30, 2026 | 184.60 | 186.96 | 175.77 | 177.22 | 177.22 | -1.24% | 2,099,975 |
| Mar 27, 2026 | 174.68 | 183.01 | 174.46 | 179.45 | 179.45 | 2.84% | 1,557,254 |
| Mar 26, 2026 | 178.00 | 182.00 | 174.21 | 174.50 | 174.50 | -3.80% | 1,252,104 |
| Mar 25, 2026 | 179.89 | 184.25 | 178.19 | 181.39 | 181.39 | 2.45% | 2,232,397 |
| Mar 24, 2026 | 165.93 | 177.17 | 164.53 | 177.06 | 177.06 | 5.67% | 2,065,642 |
| Mar 23, 2026 | 159.75 | 171.00 | 159.10 | 167.56 | 167.56 | 6.93% | 2,881,309 |
| Mar 20, 2026 | 163.50 | 164.20 | 154.69 | 156.70 | 156.70 | -4.02% | 2,852,308 |
| Mar 19, 2026 | 158.57 | 164.65 | 155.08 | 163.26 | 163.26 | -1.55% | 1,594,419 |
| Mar 18, 2026 | 164.26 | 170.06 | 162.01 | 165.83 | 165.83 | -0.29% | 1,584,236 |
| 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 |