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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 24, 2025 | 58.65 | 61.23 | 58.60 | 60.18 | 60.18 | 4.08% | 3,054,765 |
Jun 23, 2025 | 56.65 | 57.97 | 55.90 | 57.82 | 57.82 | 2.05% | 3,791,433 |
Jun 20, 2025 | 59.49 | 59.83 | 56.65 | 56.66 | 56.66 | -4.61% | 5,545,457 |
Jun 18, 2025 | 59.15 | 60.52 | 59.04 | 59.40 | 59.40 | -0.49% | 2,872,885 |
Jun 17, 2025 | 60.65 | 60.68 | 58.80 | 59.69 | 59.69 | -2.08% | 2,560,176 |
Jun 16, 2025 | 62.00 | 62.23 | 60.70 | 60.96 | 60.96 | 0.40% | 2,333,181 |
Jun 13, 2025 | 61.20 | 62.99 | 60.28 | 60.72 | 60.72 | -2.82% | 2,500,753 |
Jun 12, 2025 | 64.02 | 64.23 | 62.22 | 62.48 | 62.07 | -4.00% | 3,003,324 |
Jun 11, 2025 | 65.61 | 65.75 | 63.84 | 65.08 | 64.65 | 1.37% | 3,823,636 |
Jun 10, 2025 | 63.21 | 64.55 | 62.72 | 64.20 | 63.78 | 3.05% | 3,023,248 |
Jun 9, 2025 | 60.61 | 63.35 | 60.47 | 62.30 | 61.89 | 4.13% | 3,391,905 |
Jun 6, 2025 | 60.04 | 60.77 | 59.29 | 59.83 | 59.43 | 2.03% | 2,176,055 |
Jun 5, 2025 | 61.00 | 62.18 | 57.83 | 58.64 | 58.25 | -1.78% | 3,632,974 |
Jun 4, 2025 | 57.77 | 60.16 | 57.49 | 59.70 | 59.30 | 4.72% | 4,078,167 |
Jun 3, 2025 | 55.04 | 57.22 | 53.70 | 57.01 | 56.63 | 3.49% | 2,976,997 |
Jun 2, 2025 | 56.40 | 56.40 | 54.28 | 55.09 | 54.73 | -1.20% | 3,667,112 |
May 30, 2025 | 56.65 | 56.69 | 54.81 | 55.76 | 55.39 | -3.01% | 11,048,682 |
May 29, 2025 | 58.50 | 59.03 | 56.75 | 57.49 | 57.11 | -0.96% | 2,867,531 |
May 28, 2025 | 58.60 | 59.17 | 57.34 | 58.05 | 57.67 | -1.26% | 2,430,547 |
May 27, 2025 | 58.38 | 58.89 | 56.67 | 58.79 | 58.40 | 2.05% | 3,263,825 |
May 23, 2025 | 56.61 | 57.90 | 56.31 | 57.61 | 57.23 | -0.57% | 2,710,552 |
May 22, 2025 | 56.47 | 58.14 | 55.48 | 57.94 | 57.56 | 2.66% | 2,905,729 |
May 21, 2025 | 58.55 | 58.97 | 56.39 | 56.44 | 56.07 | -4.86% | 2,505,973 |
May 20, 2025 | 59.12 | 60.49 | 58.63 | 59.32 | 58.93 | 0.14% | 2,416,564 |
May 19, 2025 | 58.48 | 59.86 | 57.36 | 59.24 | 58.85 | -1.61% | 4,076,824 |
May 16, 2025 | 59.91 | 60.78 | 57.83 | 60.21 | 59.81 | -0.18% | 3,821,677 |
May 15, 2025 | 60.02 | 60.35 | 58.57 | 60.32 | 59.92 | -1.24% | 3,244,021 |
May 14, 2025 | 62.49 | 62.79 | 60.46 | 61.08 | 60.68 | -1.26% | 3,093,852 |
May 13, 2025 | 61.58 | 62.35 | 60.97 | 61.86 | 61.45 | 0.47% | 3,563,888 |
May 12, 2025 | 62.60 | 63.64 | 60.80 | 61.57 | 61.16 | 6.28% | 3,994,589 |
May 9, 2025 | 57.71 | 58.62 | 57.07 | 57.93 | 57.55 | 0.85% | 2,163,324 |
May 8, 2025 | 57.01 | 58.75 | 56.50 | 57.44 | 57.06 | 2.46% | 3,404,193 |
May 7, 2025 | 58.00 | 58.00 | 55.64 | 56.06 | 55.69 | -2.49% | 2,895,567 |
May 6, 2025 | 56.77 | 58.67 | 56.77 | 57.49 | 57.11 | -0.78% | 2,475,517 |
May 5, 2025 | 59.59 | 60.20 | 57.64 | 57.94 | 57.56 | -3.91% | 2,589,559 |
May 2, 2025 | 60.47 | 62.06 | 58.63 | 60.30 | 59.90 | 1.65% | 3,471,787 |
May 1, 2025 | 61.37 | 63.46 | 58.38 | 59.32 | 58.93 | 1.32% | 5,229,821 |
Apr 30, 2025 | 57.00 | 58.68 | 56.21 | 58.55 | 58.16 | -1.53% | 6,029,819 |
Apr 29, 2025 | 58.84 | 59.96 | 58.66 | 59.46 | 59.07 | 1.55% | 2,826,316 |
Apr 28, 2025 | 57.88 | 60.31 | 57.43 | 58.55 | 58.16 | 1.42% | 2,698,960 |
Apr 25, 2025 | 57.39 | 58.25 | 56.65 | 57.73 | 57.35 | -0.76% | 3,065,803 |
Apr 24, 2025 | 55.95 | 58.46 | 55.95 | 58.17 | 57.79 | 4.55% | 2,274,065 |
Apr 23, 2025 | 57.37 | 59.93 | 55.37 | 55.64 | 55.27 | 1.59% | 3,699,027 |
Apr 22, 2025 | 53.71 | 56.00 | 53.34 | 54.77 | 54.41 | 3.30% | 2,805,017 |
Apr 21, 2025 | 52.50 | 53.21 | 50.85 | 53.02 | 52.67 | 0.21% | 3,122,764 |
Apr 17, 2025 | 53.29 | 53.87 | 51.92 | 52.91 | 52.56 | 0.65% | 3,117,675 |
Apr 16, 2025 | 53.05 | 54.84 | 51.46 | 52.57 | 52.22 | -2.67% | 4,277,295 |
Apr 15, 2025 | 56.00 | 57.64 | 53.65 | 54.01 | 53.65 | -5.89% | 4,050,777 |
Apr 14, 2025 | 57.95 | 59.24 | 56.07 | 57.39 | 57.01 | 1.27% | 2,745,551 |
Apr 11, 2025 | 54.55 | 56.95 | 52.78 | 56.67 | 56.30 | 3.58% | 3,362,606 |