Albemarle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	95.00	99.40	94.38	98.24	98.24	3.71%	2,417,915
Oct 31, 2024	95.52	96.69	94.16	94.73	94.73	-0.83%	2,197,640
Oct 30, 2024	96.41	99.00	95.40	95.52	95.52	-1.17%	1,318,213
Oct 29, 2024	97.35	99.38	96.62	96.65	96.65	-1.52%	1,409,478
Oct 28, 2024	93.90	99.50	93.67	98.14	98.14	4.95%	2,383,604
Oct 25, 2024	95.24	96.20	93.07	93.51	93.51	-1.72%	2,046,350
Oct 24, 2024	95.45	96.10	93.14	95.15	95.15	1.27%	1,422,060
Oct 23, 2024	95.04	96.31	93.44	93.96	93.96	-2.59%	1,958,742
Oct 22, 2024	93.67	96.88	92.94	96.46	96.46	2.79%	2,363,602
Oct 21, 2024	94.50	94.95	92.99	93.84	93.84	-1.37%	2,276,748
Oct 18, 2024	96.71	97.64	94.45	95.14	95.14	0.50%	2,082,010
Oct 17, 2024	97.49	97.81	93.20	94.67	94.67	-3.64%	2,992,341
Oct 16, 2024	97.84	99.67	96.63	98.25	98.25	2.62%	1,875,877
Oct 15, 2024	97.60	100.08	95.57	95.74	95.74	-3.88%	2,645,413
Oct 14, 2024	101.17	102.00	98.00	99.60	99.60	-2.37%	2,352,781
Oct 11, 2024	100.65	103.42	100.33	102.02	102.02	-0.91%	2,426,032
Oct 10, 2024	101.31	104.68	101.11	102.96	102.96	1.02%	1,840,659
Oct 9, 2024	102.19	103.38	99.76	101.92	101.92	1.66%	3,759,134
Oct 8, 2024	99.85	101.50	98.95	100.26	100.26	-4.03%	4,294,959
Oct 7, 2024	99.88	105.24	99.59	104.47	104.47	2.33%	4,527,155
Oct 4, 2024	99.20	102.10	98.40	102.09	102.09	8.25%	4,790,855
Oct 3, 2024	92.05	95.00	91.90	94.31	94.31	0.26%	1,785,640
Oct 2, 2024	94.39	95.63	92.56	94.07	94.07	-0.27%	1,271,390
Oct 1, 2024	94.16	94.95	92.71	94.32	94.32	-0.41%	1,269,896
Sep 30, 2024	96.19	98.10	94.20	94.71	94.71	-1.40%	1,743,351
Sep 27, 2024	97.20	98.25	94.82	96.05	96.05	0.92%	2,592,845
Sep 26, 2024	92.00	95.53	90.51	95.17	95.17	9.92%	4,339,616
Sep 25, 2024	90.62	90.84	86.45	86.58	86.58	-4.29%	2,170,517
Sep 24, 2024	92.70	94.85	90.46	90.46	90.46	1.97%	3,650,486
Sep 23, 2024	87.33	90.27	85.93	88.71	88.71	3.12%	2,005,311
Sep 20, 2024	88.47	88.97	85.45	86.03	86.03	-3.69%	4,531,530
Sep 19, 2024	90.20	90.37	87.84	89.33	89.33	3.16%	1,976,211
Sep 18, 2024	90.56	90.74	86.10	86.59	86.59	-3.60%	3,200,630
Sep 17, 2024	90.51	91.90	89.76	89.82	89.82	0.53%	1,925,607
Sep 16, 2024	87.99	90.12	86.97	89.35	89.35	2.18%	1,566,367
Sep 13, 2024	88.90	89.81	85.87	87.44	87.44	-1.20%	2,181,681
Sep 12, 2024	89.30	89.87	86.74	88.50	88.09	-0.90%	2,865,108
Sep 11, 2024	90.21	91.81	84.75	89.30	88.89	13.58%	6,391,826
Sep 10, 2024	78.01	78.69	75.44	78.62	78.26	0.27%	2,058,255
Sep 9, 2024	78.00	79.76	76.77	78.41	78.05	1.96%	2,238,826
Sep 6, 2024	81.24	81.46	75.36	76.90	76.55	-6.90%	3,495,879
Sep 5, 2024	84.82	85.21	82.51	82.60	82.22	-2.54%	1,421,643
Sep 4, 2024	83.13	87.19	83.13	84.75	84.36	0.75%	2,147,389
Sep 3, 2024	87.30	88.00	82.73	84.12	83.73	-6.79%	2,748,059
Aug 30, 2024	93.00	94.69	89.53	90.25	89.83	-1.53%	2,063,275
Aug 29, 2024	88.96	93.00	86.79	91.65	91.23	4.15%	1,875,089
Aug 28, 2024	88.05	88.67	87.55	88.00	87.59	-1.10%	1,802,066
Aug 27, 2024	88.98	89.74	88.54	88.98	88.57	0.04%	1,165,672
Aug 26, 2024	91.26	91.68	88.38	88.94	88.53	-1.72%	2,020,231
Aug 23, 2024	87.83	90.83	87.00	90.50	90.08	4.17%	2,203,776
Aug 22, 2024	87.89	87.89	85.59	86.88	86.48	-1.94%	2,588,302
Aug 21, 2024	85.60	88.85	84.91	88.60	88.19	5.20%	3,287,691
Aug 20, 2024	82.80	85.85	82.60	84.22	83.83	1.74%	3,463,446
Aug 19, 2024	79.75	83.37	79.24	82.78	82.40	4.30%	2,947,299
Aug 16, 2024	78.95	79.88	77.49	79.37	79.00	0.29%	2,921,334
Aug 15, 2024	74.15	79.31	73.59	79.14	78.78	8.63%	6,098,796
Aug 14, 2024	77.00	77.00	71.97	72.85	72.51	-5.66%	4,528,414
Aug 13, 2024	76.90	77.93	75.46	77.22	76.86	1.61%	3,969,296
Aug 12, 2024	81.58	81.66	74.82	76.00	75.65	-6.92%	4,590,155
Aug 9, 2024	82.27	82.61	80.00	81.65	81.27	-0.22%	2,165,826
Aug 8, 2024	80.00	83.31	79.09	81.83	81.45	3.50%	3,296,771
Aug 7, 2024	82.24	84.47	79.00	79.06	78.70	-0.59%	3,367,683
Aug 6, 2024	84.05	84.11	79.46	79.53	79.16	-4.78%	3,707,779
Aug 5, 2024	80.30	85.44	79.90	83.52	83.14	-3.99%	5,285,403
Aug 2, 2024	88.79	88.79	82.25	86.99	86.59	-6.63%	5,807,206
Aug 1, 2024	94.00	99.47	91.88	93.17	92.74	-0.53%	4,807,484
Jul 31, 2024	91.92	95.95	91.77	93.67	93.24	1.25%	5,756,957
Jul 30, 2024	91.03	93.16	90.48	92.51	92.08	0.92%	2,449,371
Jul 29, 2024	91.41	92.45	90.28	91.67	91.25	-1.22%	1,915,077
Jul 26, 2024	92.54	93.16	90.60	92.80	92.37	1.98%	1,868,593
Jul 25, 2024	90.55	94.72	90.20	91.00	90.58	0.13%	2,776,553
Jul 24, 2024	91.00	93.17	90.75	90.88	90.46	-0.66%	2,100,614
Jul 23, 2024	92.38	93.04	91.06	91.48	91.06	-2.23%	1,896,476
Jul 22, 2024	93.13	93.99	91.40	93.57	93.14	1.61%	2,075,715
Jul 19, 2024	92.74	92.93	90.02	92.09	91.67	-1.83%	2,235,708
Jul 18, 2024	94.61	98.22	93.45	93.81	93.38	-1.34%	2,324,922
Jul 17, 2024	97.31	99.26	92.65	95.08	94.64	-2.69%	2,469,028
Jul 16, 2024	95.36	98.09	94.27	97.71	97.26	2.32%	2,586,747
Jul 15, 2024	93.60	96.95	93.12	95.49	95.05	-2.43%	2,640,030
Jul 12, 2024	98.98	99.70	96.83	97.87	97.42	-0.08%	1,968,423
Jul 11, 2024	98.36	100.20	96.91	97.95	97.50	1.08%	2,708,662
Jul 10, 2024	91.04	97.30	90.75	96.90	96.45	7.11%	4,153,877
Jul 9, 2024	96.85	98.02	90.32	90.47	90.05	-8.75%	6,427,701
Jul 8, 2024	99.15	101.65	99.11	99.15	98.69	0.81%	2,194,027
Jul 5, 2024	98.78	100.34	97.11	98.35	97.90	-1.74%	2,229,817
Jul 3, 2024	98.10	101.38	97.00	100.09	99.63	3.12%	2,309,128
Jul 2, 2024	98.81	102.56	96.00	97.06	96.61	-0.36%	4,115,185
Jul 1, 2024	95.25	97.44	94.82	97.41	96.96	1.98%	2,451,651
Jun 28, 2024	96.50	96.60	93.54	95.52	95.08	-0.78%	4,489,171
Jun 27, 2024	98.48	99.10	94.88	96.27	95.83	-4.00%	4,049,923
Jun 26, 2024	95.52	100.63	95.03	100.28	99.82	8.10%	4,847,629
Jun 25, 2024	95.20	96.11	92.61	92.77	92.34	-3.77%	3,220,878
Jun 24, 2024	93.55	96.53	93.19	96.40	95.96	1.84%	3,280,617
Jun 21, 2024	93.00	96.00	92.29	94.66	94.22	0.93%	5,567,445
Jun 20, 2024	97.70	97.99	93.73	93.79	93.36	-5.78%	5,663,792
Jun 18, 2024	100.36	102.50	98.70	99.54	99.08	-1.08%	3,526,940
Jun 17, 2024	102.74	104.16	98.95	100.63	100.17	-2.78%	4,291,355
Jun 14, 2024	107.10	108.59	103.32	103.51	103.03	-4.36%	3,910,603
Jun 13, 2024	111.60	113.29	107.67	108.23	107.32	-3.92%	4,262,418
Jun 12, 2024	117.00	118.80	111.78	112.65	111.70	-1.16%	2,723,614