Albemarle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	82.81	84.04	80.77	81.20	81.20	-1.59%	1,677,956
Feb 20, 2025	83.30	84.73	81.98	82.51	82.51	-1.39%	1,501,141
Feb 19, 2025	82.15	84.00	81.20	83.67	83.67	0.11%	3,143,224
Feb 18, 2025	80.50	84.11	79.36	83.58	83.58	2.92%	2,654,830
Feb 14, 2025	80.16	82.39	79.59	81.21	81.21	2.47%	2,744,657
Feb 13, 2025	79.90	83.03	74.95	79.25	79.25	3.46%	5,153,986
Feb 12, 2025	75.72	77.16	74.58	76.60	76.60	1.19%	3,431,103
Feb 11, 2025	73.41	75.80	72.88	75.70	75.70	0.75%	3,349,066
Feb 10, 2025	77.75	78.25	74.84	75.14	75.14	-2.88%	3,077,527
Feb 7, 2025	79.00	79.21	76.70	77.37	77.37	-2.06%	2,649,725
Feb 6, 2025	81.00	81.45	78.51	79.00	79.00	-1.10%	2,240,891
Feb 5, 2025	80.01	81.75	79.06	79.88	79.88	-3.15%	2,619,677
Feb 4, 2025	81.10	83.45	80.67	82.48	82.48	2.52%	2,446,876
Feb 3, 2025	81.51	82.28	79.66	80.45	80.45	-4.44%	3,322,043
Jan 31, 2025	85.67	86.03	83.08	84.19	84.19	-1.70%	2,786,456
Jan 30, 2025	87.11	87.19	84.90	85.65	85.65	-0.73%	1,929,681
Jan 29, 2025	86.33	87.30	85.45	86.28	86.28	0.44%	1,678,895
Jan 28, 2025	88.21	88.36	85.13	85.90	85.90	-3.24%	1,888,633
Jan 27, 2025	88.22	88.83	87.17	88.78	88.78	0.02%	3,132,230
Jan 24, 2025	90.84	91.41	88.47	88.76	88.76	-1.16%	2,297,499
Jan 23, 2025	90.00	90.90	88.90	89.80	89.80	-0.50%	2,775,689
Jan 22, 2025	93.41	93.50	90.21	90.25	90.25	-4.04%	2,427,222
Jan 21, 2025	97.10	97.10	93.89	94.05	94.05	-3.53%	1,921,573
Jan 17, 2025	95.41	99.07	95.21	97.49	97.49	3.36%	2,049,476
Jan 16, 2025	94.68	94.85	92.88	94.32	94.32	-0.87%	2,082,827
Jan 15, 2025	94.66	96.75	94.09	95.15	95.15	2.72%	2,288,953
Jan 14, 2025	92.65	94.70	91.54	92.63	92.63	1.22%	1,890,759
Jan 13, 2025	86.04	91.51	85.74	91.51	91.51	5.76%	2,824,571
Jan 10, 2025	85.70	87.38	84.88	86.53	86.53	-0.97%	1,691,288
Jan 8, 2025	88.81	88.81	86.65	87.38	87.38	-2.89%	1,553,841
Jan 7, 2025	91.00	91.73	89.00	89.98	89.98	-0.23%	1,653,566
Jan 6, 2025	89.99	93.06	89.50	90.19	90.19	2.73%	2,319,636
Jan 3, 2025	86.00	88.26	85.19	87.79	87.79	3.00%	2,626,822
Jan 2, 2025	86.44	87.99	84.41	85.23	85.23	-0.99%	1,866,236
Dec 31, 2024	86.80	88.19	85.29	86.08	86.08	-0.07%	1,609,680
Dec 30, 2024	87.00	87.19	85.14	86.14	86.14	-2.44%	1,729,322
Dec 27, 2024	88.64	90.85	87.30	88.29	88.29	-0.96%	1,397,319
Dec 26, 2024	89.51	90.43	88.46	89.15	89.15	-0.93%	1,195,063
Dec 24, 2024	89.44	90.14	87.98	89.99	89.99	0.89%	595,067
Dec 23, 2024	89.03	89.86	88.11	89.20	89.20	0.62%	2,003,135
Dec 20, 2024	87.87	90.54	87.52	88.65	88.65	-0.30%	3,685,669
Dec 19, 2024	91.50	93.84	88.74	88.92	88.92	-1.79%	2,360,827
Dec 18, 2024	97.00	97.61	90.10	90.54	90.54	-7.19%	2,536,329
Dec 17, 2024	98.79	100.31	96.42	97.55	97.55	-2.00%	1,757,383
Dec 16, 2024	98.59	100.91	97.56	99.54	99.54	0.16%	1,634,319
Dec 13, 2024	102.00	102.01	98.04	99.38	99.38	-3.79%	1,643,917
Dec 12, 2024	103.61	104.53	102.20	103.30	102.88	-0.52%	1,136,904
Dec 11, 2024	104.45	104.45	101.58	103.84	103.42	-0.13%	1,502,504
Dec 10, 2024	108.50	109.17	103.50	103.98	103.56	-5.18%	1,535,817
Dec 9, 2024	106.36	113.91	106.08	109.66	109.22	4.48%	2,663,200
Dec 6, 2024	102.00	105.20	101.82	104.96	104.53	3.82%	1,557,371
Dec 5, 2024	102.00	103.33	100.80	101.10	100.69	-1.47%	2,322,090
Dec 4, 2024	108.95	109.14	101.11	102.61	102.19	-5.92%	2,526,939
Dec 3, 2024	111.00	111.00	108.54	109.07	108.63	-2.00%	1,478,221
Dec 2, 2024	107.70	111.46	106.94	111.30	110.85	3.34%	1,989,963
Nov 29, 2024	107.02	108.60	106.63	107.70	107.26	-0.26%	748,240
Nov 27, 2024	107.70	109.73	106.25	107.98	107.54	1.11%	1,071,996
Nov 26, 2024	108.51	109.65	106.37	106.79	106.36	-2.90%	1,973,334
Nov 25, 2024	110.18	111.70	108.70	109.98	109.53	1.48%	2,087,033
Nov 22, 2024	106.89	109.48	104.55	108.38	107.94	-0.55%	1,820,169
Nov 21, 2024	107.01	110.07	106.47	108.98	108.54	-0.52%	1,598,004
Nov 20, 2024	105.95	110.18	105.95	109.55	109.11	2.91%	2,033,799
Nov 19, 2024	107.00	107.75	103.79	106.45	106.02	2.33%	2,168,932
Nov 18, 2024	103.13	104.92	102.23	104.03	103.61	0.48%	1,698,893
Nov 15, 2024	102.00	103.63	99.58	103.53	103.11	1.40%	2,498,086
Nov 14, 2024	108.39	109.16	101.22	102.10	101.69	-5.63%	2,458,255
Nov 13, 2024	108.26	111.39	107.40	108.19	107.75	5.24%	3,822,242
Nov 12, 2024	106.59	108.13	102.71	102.80	102.38	-6.96%	2,359,369
Nov 11, 2024	104.68	111.59	103.91	110.49	110.04	9.57%	4,581,900
Nov 8, 2024	98.78	100.92	97.07	100.84	100.43	0.91%	2,287,059
Nov 7, 2024	97.40	103.86	94.39	99.93	99.52	3.47%	3,377,669
Nov 6, 2024	96.00	97.37	93.30	96.58	96.19	-3.21%	3,228,346
Nov 5, 2024	100.04	100.44	98.30	99.78	99.38	-0.79%	1,548,494
Nov 4, 2024	99.50	102.60	98.82	100.57	100.16	2.37%	2,339,601
Nov 1, 2024	95.00	99.40	94.38	98.24	97.84	3.71%	2,431,111
Oct 31, 2024	95.52	96.69	94.16	94.73	94.35	-0.83%	2,197,640
Oct 30, 2024	96.41	99.00	95.40	95.52	95.13	-1.17%	1,318,213
Oct 29, 2024	97.35	99.38	96.62	96.65	96.26	-1.52%	1,409,478
Oct 28, 2024	93.90	99.50	93.67	98.14	97.74	4.95%	2,383,604
Oct 25, 2024	95.24	96.20	93.07	93.51	93.13	-1.72%	2,046,350
Oct 24, 2024	95.45	96.10	93.14	95.15	94.76	1.27%	1,422,060
Oct 23, 2024	95.04	96.31	93.44	93.96	93.58	-2.59%	1,958,742
Oct 22, 2024	93.67	96.88	92.94	96.46	96.07	2.79%	2,363,602
Oct 21, 2024	94.50	94.95	92.99	93.84	93.46	-1.37%	2,276,748
Oct 18, 2024	96.71	97.64	94.45	95.14	94.75	0.50%	2,082,010
Oct 17, 2024	97.49	97.81	93.20	94.67	94.29	-3.64%	2,992,341
Oct 16, 2024	97.84	99.67	96.63	98.25	97.85	2.62%	1,875,877
Oct 15, 2024	97.60	100.08	95.57	95.74	95.35	-3.88%	2,645,413
Oct 14, 2024	101.17	102.00	98.00	99.60	99.20	-2.37%	2,352,781
Oct 11, 2024	100.65	103.42	100.33	102.02	101.61	-0.91%	2,426,032
Oct 10, 2024	101.31	104.68	101.11	102.96	102.54	1.02%	1,840,659
Oct 9, 2024	102.19	103.38	99.76	101.92	101.51	1.66%	3,759,134
Oct 8, 2024	99.85	101.50	98.95	100.26	99.85	-4.03%	4,294,959
Oct 7, 2024	99.88	105.24	99.59	104.47	104.05	2.33%	4,527,155
Oct 4, 2024	99.20	102.10	98.40	102.09	101.68	8.25%	4,790,855
Oct 3, 2024	92.05	95.00	91.90	94.31	93.93	0.26%	1,785,640
Oct 2, 2024	94.39	95.63	92.56	94.07	93.69	-0.27%	1,271,390
Oct 1, 2024	94.16	94.95	92.71	94.32	93.94	-0.41%	1,269,896
Sep 30, 2024	96.19	98.10	94.20	94.71	94.33	-1.40%	1,743,351
Sep 27, 2024	97.20	98.25	94.82	96.05	95.66	0.92%	2,592,845