Albemarle Corporation (ALB)
NYSE: ALB · Real-Time Price · USD
147.60
+2.22 (1.53%)
Dec 23, 2025, 1:44 PM EST - Market open
Albemarle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 147.98 | 149.88 | 146.21 | 147.00 | - | 1.11% | 775,249 |
| Dec 22, 2025 | 146.90 | 150.72 | 143.84 | 145.38 | 145.38 | -0.34% | 3,342,546 |
| Dec 19, 2025 | 142.51 | 149.82 | 142.00 | 145.88 | 145.88 | 3.84% | 6,722,872 |
| Dec 18, 2025 | 135.40 | 140.78 | 133.88 | 140.48 | 140.48 | 4.28% | 3,386,396 |
| Dec 17, 2025 | 135.20 | 138.69 | 134.43 | 134.71 | 134.71 | 2.78% | 3,105,293 |
| Dec 16, 2025 | 131.92 | 134.48 | 130.40 | 131.07 | 131.07 | -0.87% | 2,349,312 |
| Dec 15, 2025 | 132.96 | 134.35 | 130.68 | 132.22 | 132.22 | -0.39% | 2,080,571 |
| Dec 12, 2025 | 136.10 | 136.10 | 129.89 | 132.74 | 132.74 | -1.37% | 2,775,351 |
| Dec 11, 2025 | 133.18 | 135.13 | 132.01 | 134.59 | 134.19 | 1.04% | 2,291,642 |
| Dec 10, 2025 | 131.00 | 134.37 | 129.73 | 133.21 | 132.81 | 3.03% | 2,764,351 |
| Dec 9, 2025 | 126.94 | 131.90 | 126.55 | 129.29 | 128.90 | 1.64% | 2,362,908 |
| Dec 8, 2025 | 128.28 | 128.39 | 124.72 | 127.20 | 126.82 | 1.61% | 3,602,785 |
| Dec 5, 2025 | 123.81 | 129.88 | 122.70 | 125.19 | 124.81 | 5.08% | 5,265,002 |
| Dec 4, 2025 | 125.32 | 126.49 | 117.61 | 119.14 | 118.78 | -5.81% | 4,241,891 |
| Dec 3, 2025 | 124.50 | 127.05 | 123.43 | 126.49 | 126.11 | -1.29% | 4,144,959 |
| Dec 2, 2025 | 130.26 | 130.26 | 127.14 | 128.14 | 127.75 | -0.15% | 2,037,088 |
| Dec 1, 2025 | 128.47 | 132.90 | 128.11 | 128.33 | 127.94 | -1.28% | 4,016,975 |
| Nov 28, 2025 | 127.79 | 130.56 | 126.50 | 129.99 | 129.60 | 2.43% | 1,285,312 |
| Nov 26, 2025 | 124.08 | 127.70 | 122.13 | 126.91 | 126.53 | 1.32% | 3,060,151 |
| Nov 25, 2025 | 119.71 | 125.78 | 117.93 | 125.26 | 124.88 | 8.09% | 3,548,524 |
| Nov 24, 2025 | 114.48 | 116.76 | 113.51 | 115.88 | 115.53 | -0.80% | 2,844,252 |
| Nov 21, 2025 | 113.07 | 119.32 | 110.58 | 116.82 | 116.47 | 0.34% | 4,858,584 |
| Nov 20, 2025 | 121.08 | 125.85 | 115.68 | 116.42 | 116.07 | -7.37% | 5,683,154 |
| Nov 19, 2025 | 123.39 | 127.07 | 122.66 | 125.68 | 125.30 | 3.53% | 3,631,732 |
| Nov 18, 2025 | 116.37 | 122.42 | 114.91 | 121.39 | 121.02 | 3.14% | 4,524,125 |
| Nov 17, 2025 | 120.01 | 125.85 | 117.66 | 117.70 | 117.35 | 2.22% | 7,466,634 |
| Nov 14, 2025 | 108.90 | 117.35 | 107.63 | 115.14 | 114.79 | 0.50% | 4,691,571 |
| Nov 13, 2025 | 112.35 | 119.28 | 112.02 | 114.57 | 114.23 | 3.85% | 7,195,885 |
| Nov 12, 2025 | 105.41 | 110.63 | 104.94 | 110.32 | 109.99 | 6.20% | 4,399,051 |
| Nov 11, 2025 | 102.50 | 103.89 | 101.18 | 103.88 | 103.57 | 0.29% | 2,655,430 |
| Nov 10, 2025 | 101.42 | 104.60 | 100.00 | 103.58 | 103.27 | 6.59% | 3,390,207 |
| Nov 7, 2025 | 90.17 | 98.42 | 90.01 | 97.18 | 96.89 | 6.49% | 4,482,756 |
| Nov 6, 2025 | 94.00 | 97.10 | 91.00 | 91.26 | 90.99 | -0.76% | 3,772,790 |
| Nov 5, 2025 | 90.39 | 92.87 | 89.10 | 91.96 | 91.68 | 3.97% | 3,369,752 |
| Nov 4, 2025 | 91.71 | 92.50 | 88.01 | 88.45 | 88.18 | -8.37% | 5,264,282 |
| Nov 3, 2025 | 97.54 | 99.40 | 95.08 | 96.53 | 96.24 | -1.73% | 2,737,459 |
| Oct 31, 2025 | 96.90 | 99.97 | 96.50 | 98.23 | 97.93 | 0.35% | 4,022,240 |
| Oct 30, 2025 | 99.00 | 100.62 | 96.58 | 97.89 | 97.60 | 0.09% | 2,366,873 |
| Oct 29, 2025 | 96.80 | 101.04 | 96.45 | 97.80 | 97.51 | 1.16% | 2,278,695 |
| Oct 28, 2025 | 97.00 | 97.15 | 94.77 | 96.68 | 96.39 | 0.47% | 2,509,917 |
| Oct 27, 2025 | 103.77 | 105.47 | 95.69 | 96.23 | 95.94 | -8.91% | 4,094,682 |
| Oct 24, 2025 | 100.17 | 106.96 | 99.65 | 105.64 | 105.32 | 8.50% | 5,109,652 |
| Oct 23, 2025 | 94.50 | 98.06 | 93.96 | 97.36 | 97.07 | 6.67% | 3,455,718 |
| Oct 22, 2025 | 90.80 | 91.99 | 88.76 | 91.27 | 91.00 | -0.08% | 1,984,347 |
| Oct 21, 2025 | 94.50 | 94.86 | 90.92 | 91.34 | 91.07 | -4.99% | 2,486,929 |
| Oct 20, 2025 | 94.00 | 97.69 | 94.00 | 96.14 | 95.85 | 3.67% | 2,927,084 |
| Oct 17, 2025 | 93.43 | 96.00 | 91.50 | 92.74 | 92.46 | -2.68% | 3,547,340 |
| Oct 16, 2025 | 98.54 | 99.15 | 94.29 | 95.29 | 95.00 | -2.92% | 2,606,656 |
| Oct 15, 2025 | 98.04 | 99.49 | 95.57 | 98.16 | 97.86 | 2.00% | 3,313,204 |
| Oct 14, 2025 | 92.65 | 97.67 | 91.00 | 96.24 | 95.95 | -0.10% | 3,624,841 |