Albemarle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	57.77	60.16	57.49	59.81	-	4.91%	1,839,366
Jun 3, 2025	55.04	57.22	53.70	57.01	57.01	3.49%	2,976,997
Jun 2, 2025	56.40	56.40	54.28	55.09	55.09	-1.20%	3,667,112
May 30, 2025	56.65	56.69	54.81	55.76	55.76	-3.01%	11,048,682
May 29, 2025	58.50	59.03	56.75	57.49	57.49	-0.96%	2,867,531
May 28, 2025	58.60	59.17	57.34	58.05	58.05	-1.26%	2,430,547
May 27, 2025	58.38	58.89	56.67	58.79	58.79	2.05%	3,263,825
May 23, 2025	56.61	57.90	56.31	57.61	57.61	-0.57%	2,710,552
May 22, 2025	56.47	58.14	55.48	57.94	57.94	2.66%	2,905,729
May 21, 2025	58.55	58.97	56.39	56.44	56.44	-4.86%	2,505,973
May 20, 2025	59.12	60.49	58.63	59.32	59.32	0.14%	2,416,564
May 19, 2025	58.48	59.86	57.36	59.24	59.24	-1.61%	4,076,824
May 16, 2025	59.91	60.78	57.83	60.21	60.21	-0.18%	3,821,677
May 15, 2025	60.02	60.35	58.57	60.32	60.32	-1.24%	3,244,021
May 14, 2025	62.49	62.79	60.46	61.08	61.08	-1.26%	3,093,852
May 13, 2025	61.58	62.35	60.97	61.86	61.86	0.47%	3,563,888
May 12, 2025	62.60	63.64	60.80	61.57	61.57	6.28%	3,994,589
May 9, 2025	57.71	58.62	57.07	57.93	57.93	0.85%	2,163,324
May 8, 2025	57.01	58.75	56.50	57.44	57.44	2.46%	3,404,193
May 7, 2025	58.00	58.00	55.64	56.06	56.06	-2.49%	2,895,567
May 6, 2025	56.77	58.67	56.77	57.49	57.49	-0.78%	2,475,517
May 5, 2025	59.59	60.20	57.64	57.94	57.94	-3.91%	2,589,559
May 2, 2025	60.47	62.06	58.63	60.30	60.30	1.65%	3,471,787
May 1, 2025	61.37	63.46	58.38	59.32	59.32	1.32%	5,229,821
Apr 30, 2025	57.00	58.68	56.21	58.55	58.55	-1.53%	6,029,819
Apr 29, 2025	58.84	59.96	58.66	59.46	59.46	1.55%	2,826,316
Apr 28, 2025	57.88	60.31	57.43	58.55	58.55	1.42%	2,698,960
Apr 25, 2025	57.39	58.25	56.65	57.73	57.73	-0.76%	3,065,803
Apr 24, 2025	55.95	58.46	55.95	58.17	58.17	4.55%	2,274,065
Apr 23, 2025	57.37	59.93	55.37	55.64	55.64	1.59%	3,699,027
Apr 22, 2025	53.71	56.00	53.34	54.77	54.77	3.30%	2,805,017
Apr 21, 2025	52.50	53.21	50.85	53.02	53.02	0.21%	3,122,764
Apr 17, 2025	53.29	53.87	51.92	52.91	52.91	0.65%	3,117,675
Apr 16, 2025	53.05	54.84	51.46	52.57	52.57	-2.67%	4,277,295
Apr 15, 2025	56.00	57.64	53.65	54.01	54.01	-5.89%	4,050,777
Apr 14, 2025	57.95	59.24	56.07	57.39	57.39	1.27%	2,745,551
Apr 11, 2025	54.55	56.95	52.78	56.67	56.67	3.58%	3,362,606
Apr 10, 2025	57.11	57.50	53.55	54.71	54.71	-9.53%	5,661,931
Apr 9, 2025	50.67	62.09	50.24	60.47	60.47	19.13%	9,383,367
Apr 8, 2025	60.12	60.28	49.43	50.76	50.76	-12.63%	7,919,026
Apr 7, 2025	56.91	64.30	55.50	58.10	58.10	-0.70%	7,448,009
Apr 4, 2025	63.24	64.98	57.53	58.51	58.51	-12.02%	6,136,899
Apr 3, 2025	69.23	69.76	66.15	66.50	66.50	-7.96%	3,724,997
Apr 2, 2025	70.70	73.64	70.33	72.25	72.25	0.60%	1,831,575
Apr 1, 2025	71.73	72.54	69.95	71.82	71.82	-0.28%	2,010,570
Mar 31, 2025	70.51	72.80	69.90	72.02	72.02	-0.24%	1,898,438
Mar 28, 2025	74.16	74.96	71.46	72.19	72.19	-3.42%	1,987,816
Mar 27, 2025	74.58	75.34	73.12	74.75	74.75	-1.28%	1,886,877
Mar 26, 2025	77.68	78.31	74.26	75.72	75.72	-2.51%	1,314,615
Mar 25, 2025	77.86	79.93	77.15	77.67	77.67	0.15%	1,492,426