Albemarle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	94.00	97.10	91.43	91.26	-	-0.76%	2,257,200
Nov 5, 2025	90.39	92.87	89.10	91.96	91.96	3.97%	3,314,312
Nov 4, 2025	91.71	92.50	88.01	88.45	88.45	-8.37%	5,264,282
Nov 3, 2025	97.54	99.40	95.08	96.53	96.53	-1.73%	2,737,459
Oct 31, 2025	96.90	99.97	96.50	98.23	98.23	0.35%	4,022,240
Oct 30, 2025	99.00	100.62	96.58	97.89	97.89	0.09%	2,366,873
Oct 29, 2025	96.80	101.04	96.45	97.80	97.80	1.16%	2,278,695
Oct 28, 2025	97.00	97.15	94.77	96.68	96.68	0.47%	2,509,917
Oct 27, 2025	103.77	105.47	95.69	96.23	96.23	-8.91%	4,094,682
Oct 24, 2025	100.17	106.96	99.65	105.64	105.64	8.50%	5,109,652
Oct 23, 2025	94.50	98.06	93.96	97.36	97.36	6.67%	3,455,718
Oct 22, 2025	90.80	91.99	88.76	91.27	91.27	-0.08%	1,984,347
Oct 21, 2025	94.50	94.86	90.92	91.34	91.34	-4.99%	2,486,929
Oct 20, 2025	94.00	97.69	94.00	96.14	96.14	3.67%	2,927,084
Oct 17, 2025	93.43	96.00	91.50	92.74	92.74	-2.68%	3,547,340
Oct 16, 2025	98.54	99.15	94.29	95.29	95.29	-2.92%	2,606,656
Oct 15, 2025	98.04	99.49	95.57	98.16	98.16	2.00%	3,313,204
Oct 14, 2025	92.65	97.67	91.00	96.24	96.24	-0.10%	3,624,841
Oct 13, 2025	92.03	99.13	92.00	96.34	96.34	7.21%	4,161,019
Oct 10, 2025	95.40	96.16	89.75	89.86	89.86	-6.88%	4,302,609
Oct 9, 2025	95.62	99.86	94.45	96.50	96.50	5.25%	5,594,888
Oct 8, 2025	91.96	92.85	89.69	91.69	91.69	1.28%	2,518,874
Oct 7, 2025	91.90	93.13	89.01	90.53	90.53	-1.63%	2,238,855
Oct 6, 2025	89.60	93.73	88.50	92.03	92.03	4.32%	3,402,625
Oct 3, 2025	87.12	89.20	85.85	88.22	88.22	0.70%	2,570,442
Oct 2, 2025	85.00	90.09	84.72	87.61	87.61	3.72%	3,121,684
Oct 1, 2025	81.97	85.58	81.97	84.47	84.47	4.18%	3,616,433
Sep 30, 2025	85.50	85.56	79.30	81.08	81.08	-6.68%	5,385,642
Sep 29, 2025	90.58	91.31	86.03	86.88	86.88	-1.38%	3,344,095
Sep 26, 2025	83.91	89.35	83.40	88.10	88.10	3.85%	4,186,636
Sep 25, 2025	81.71	87.30	80.29	84.83	84.83	3.98%	4,456,002
Sep 24, 2025	83.50	85.61	81.14	81.58	81.58	1.82%	3,532,702
Sep 23, 2025	80.86	83.39	79.59	80.12	80.12	-0.32%	2,249,026
Sep 22, 2025	80.44	82.49	79.88	80.38	80.38	-1.78%	2,537,391
Sep 19, 2025	82.10	83.93	81.31	81.84	81.84	1.12%	3,672,562
Sep 18, 2025	80.95	81.60	79.33	80.93	80.93	0.96%	2,218,053
Sep 17, 2025	80.89	82.45	78.91	80.16	80.16	-0.96%	2,616,696
Sep 16, 2025	80.77	82.00	79.92	80.94	80.94	-0.12%	2,255,678
Sep 15, 2025	78.09	81.66	77.50	81.04	81.04	6.66%	5,011,902
Sep 12, 2025	74.24	76.34	73.10	75.98	75.98	1.24%	2,508,557
Sep 11, 2025	71.84	76.14	71.25	75.05	74.65	2.36%	3,595,608
Sep 10, 2025	73.29	74.73	72.11	73.32	72.93	1.02%	5,511,299
Sep 9, 2025	75.22	76.00	71.39	72.58	72.20	-11.49%	13,545,169
Sep 8, 2025	82.15	82.66	80.07	82.00	81.57	0.56%	2,332,692
Sep 5, 2025	82.21	84.89	80.86	81.54	81.11	2.86%	4,805,519
Sep 4, 2025	79.53	79.75	78.15	79.27	78.85	-1.05%	3,900,531
Sep 3, 2025	79.17	80.85	78.61	80.11	79.69	0.72%	1,841,453
Sep 2, 2025	81.99	82.19	79.14	79.54	79.12	-6.34%	4,041,594
Aug 29, 2025	85.63	87.08	84.63	84.92	84.47	-	1,738,858
Aug 28, 2025	86.70	86.98	83.72	84.92	84.47	-3.15%	3,539,492