Albemarle Corporation (ALB)
NYSE: ALB · Real-Time Price · USD
60.18
+2.36 (4.08%)
Jun 24, 2025, 4:00 PM - Market closed

Albemarle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202558.6561.2358.6060.1860.184.08%3,054,765
Jun 23, 202556.6557.9755.9057.8257.822.05%3,791,433
Jun 20, 202559.4959.8356.6556.6656.66-4.61%5,545,457
Jun 18, 202559.1560.5259.0459.4059.40-0.49%2,872,885
Jun 17, 202560.6560.6858.8059.6959.69-2.08%2,560,176
Jun 16, 202562.0062.2360.7060.9660.960.40%2,333,181
Jun 13, 202561.2062.9960.2860.7260.72-2.82%2,500,753
Jun 12, 202564.0264.2362.2262.4862.07-4.00%3,003,324
Jun 11, 202565.6165.7563.8465.0864.651.37%3,823,636
Jun 10, 202563.2164.5562.7264.2063.783.05%3,023,248
Jun 9, 202560.6163.3560.4762.3061.894.13%3,391,905
Jun 6, 202560.0460.7759.2959.8359.432.03%2,176,055
Jun 5, 202561.0062.1857.8358.6458.25-1.78%3,632,974
Jun 4, 202557.7760.1657.4959.7059.304.72%4,078,167
Jun 3, 202555.0457.2253.7057.0156.633.49%2,976,997
Jun 2, 202556.4056.4054.2855.0954.73-1.20%3,667,112
May 30, 202556.6556.6954.8155.7655.39-3.01%11,048,682
May 29, 202558.5059.0356.7557.4957.11-0.96%2,867,531
May 28, 202558.6059.1757.3458.0557.67-1.26%2,430,547
May 27, 202558.3858.8956.6758.7958.402.05%3,263,825
May 23, 202556.6157.9056.3157.6157.23-0.57%2,710,552
May 22, 202556.4758.1455.4857.9457.562.66%2,905,729
May 21, 202558.5558.9756.3956.4456.07-4.86%2,505,973
May 20, 202559.1260.4958.6359.3258.930.14%2,416,564
May 19, 202558.4859.8657.3659.2458.85-1.61%4,076,824
May 16, 202559.9160.7857.8360.2159.81-0.18%3,821,677
May 15, 202560.0260.3558.5760.3259.92-1.24%3,244,021
May 14, 202562.4962.7960.4661.0860.68-1.26%3,093,852
May 13, 202561.5862.3560.9761.8661.450.47%3,563,888
May 12, 202562.6063.6460.8061.5761.166.28%3,994,589
May 9, 202557.7158.6257.0757.9357.550.85%2,163,324
May 8, 202557.0158.7556.5057.4457.062.46%3,404,193
May 7, 202558.0058.0055.6456.0655.69-2.49%2,895,567
May 6, 202556.7758.6756.7757.4957.11-0.78%2,475,517
May 5, 202559.5960.2057.6457.9457.56-3.91%2,589,559
May 2, 202560.4762.0658.6360.3059.901.65%3,471,787
May 1, 202561.3763.4658.3859.3258.931.32%5,229,821
Apr 30, 202557.0058.6856.2158.5558.16-1.53%6,029,819
Apr 29, 202558.8459.9658.6659.4659.071.55%2,826,316
Apr 28, 202557.8860.3157.4358.5558.161.42%2,698,960
Apr 25, 202557.3958.2556.6557.7357.35-0.76%3,065,803
Apr 24, 202555.9558.4655.9558.1757.794.55%2,274,065
Apr 23, 202557.3759.9355.3755.6455.271.59%3,699,027
Apr 22, 202553.7156.0053.3454.7754.413.30%2,805,017
Apr 21, 202552.5053.2150.8553.0252.670.21%3,122,764
Apr 17, 202553.2953.8751.9252.9152.560.65%3,117,675
Apr 16, 202553.0554.8451.4652.5752.22-2.67%4,277,295
Apr 15, 202556.0057.6453.6554.0153.65-5.89%4,050,777
Apr 14, 202557.9559.2456.0757.3957.011.27%2,745,551
Apr 11, 202554.5556.9552.7856.6756.303.58%3,362,606