Albemarle Corporation (ALB)
NYSE: ALB · Real-Time Price · USD
84.92
-2.76 (-3.15%)
At close: Aug 28, 2025, 4:00 PM
85.13
+0.21 (0.25%)
After-hours: Aug 28, 2025, 7:59 PM EDT
Albemarle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 86.70 | 86.98 | 83.72 | 84.92 | 84.92 | -3.15% | 3,536,458 |
| Aug 27, 2025 | 81.48 | 87.97 | 81.40 | 87.68 | 87.68 | 7.54% | 5,504,638 |
| Aug 26, 2025 | 82.07 | 83.45 | 81.01 | 81.53 | 81.53 | 0.30% | 2,495,915 |
| Aug 25, 2025 | 80.73 | 82.29 | 80.03 | 81.29 | 81.29 | -0.06% | 2,412,179 |
| Aug 22, 2025 | 77.34 | 82.63 | 77.15 | 81.34 | 81.34 | 3.04% | 2,876,202 |
| Aug 21, 2025 | 77.38 | 79.74 | 76.88 | 78.94 | 78.94 | 1.05% | 2,887,811 |
| Aug 20, 2025 | 77.05 | 79.49 | 75.88 | 78.12 | 78.12 | -3.02% | 3,456,448 |
| Aug 19, 2025 | 82.30 | 83.00 | 80.31 | 80.55 | 80.55 | -3.06% | 3,810,844 |
| Aug 18, 2025 | 81.67 | 84.79 | 81.67 | 83.09 | 83.09 | 1.10% | 4,375,862 |
| Aug 15, 2025 | 81.27 | 82.71 | 81.10 | 82.19 | 82.19 | 0.93% | 2,842,349 |
| Aug 14, 2025 | 79.99 | 81.68 | 79.36 | 81.43 | 81.43 | -0.29% | 3,495,739 |
| Aug 13, 2025 | 81.10 | 82.20 | 79.25 | 81.67 | 81.67 | 4.73% | 3,990,385 |
| Aug 12, 2025 | 78.24 | 80.59 | 75.44 | 77.98 | 77.98 | -3.44% | 5,415,705 |
| Aug 11, 2025 | 84.77 | 87.45 | 79.92 | 80.76 | 80.76 | 7.00% | 12,471,469 |
| Aug 8, 2025 | 72.20 | 76.89 | 71.48 | 75.48 | 75.48 | 7.74% | 7,616,710 |
| Aug 7, 2025 | 69.86 | 73.84 | 69.81 | 70.06 | 70.06 | 4.10% | 5,435,424 |
| Aug 6, 2025 | 68.77 | 69.15 | 66.89 | 67.30 | 67.30 | -1.39% | 2,106,179 |
| Aug 5, 2025 | 69.31 | 69.45 | 66.67 | 68.25 | 68.25 | -0.45% | 2,210,070 |
| Aug 4, 2025 | 68.23 | 69.31 | 67.90 | 68.56 | 68.56 | 0.97% | 3,261,255 |
| Aug 1, 2025 | 66.81 | 68.57 | 64.95 | 67.90 | 67.90 | 0.07% | 4,282,556 |
| Jul 31, 2025 | 70.05 | 70.08 | 65.29 | 67.85 | 67.85 | -1.51% | 8,469,121 |
| Jul 30, 2025 | 71.77 | 71.84 | 68.44 | 68.89 | 68.89 | -3.78% | 4,953,476 |
| Jul 29, 2025 | 73.81 | 74.44 | 71.00 | 71.60 | 71.60 | -4.24% | 6,543,163 |
| Jul 28, 2025 | 79.00 | 80.88 | 74.19 | 74.77 | 74.77 | -10.71% | 10,165,461 |
| Jul 25, 2025 | 84.67 | 84.82 | 82.00 | 83.74 | 83.74 | -0.52% | 5,379,512 |
| Jul 24, 2025 | 82.51 | 86.19 | 81.78 | 84.18 | 84.18 | 6.84% | 7,765,039 |
| Jul 23, 2025 | 81.40 | 82.18 | 77.94 | 78.79 | 78.79 | -5.35% | 5,139,031 |
| Jul 22, 2025 | 78.70 | 83.57 | 78.50 | 83.24 | 83.24 | 7.89% | 6,714,200 |
| Jul 21, 2025 | 79.85 | 81.10 | 76.82 | 77.15 | 77.15 | 0.10% | 3,690,761 |
| Jul 18, 2025 | 77.31 | 79.62 | 76.15 | 77.07 | 77.07 | 1.76% | 6,224,422 |
| Jul 17, 2025 | 72.45 | 76.66 | 72.24 | 75.74 | 75.74 | 7.57% | 7,862,008 |
| Jul 16, 2025 | 70.14 | 71.00 | 69.08 | 70.41 | 70.41 | 0.56% | 2,880,116 |
| Jul 15, 2025 | 72.77 | 72.88 | 69.89 | 70.02 | 70.02 | -2.57% | 4,674,046 |
| Jul 14, 2025 | 70.79 | 73.48 | 70.23 | 71.87 | 71.87 | 1.25% | 2,711,930 |
| Jul 11, 2025 | 70.30 | 71.93 | 70.22 | 70.98 | 70.98 | -4.43% | 4,091,993 |
| Jul 10, 2025 | 71.76 | 76.28 | 71.50 | 74.27 | 74.27 | 4.92% | 5,719,669 |
| Jul 9, 2025 | 70.28 | 71.21 | 68.61 | 70.79 | 70.79 | 0.81% | 4,021,438 |
| Jul 8, 2025 | 66.03 | 72.17 | 65.95 | 70.22 | 70.22 | 7.21% | 7,275,311 |
| Jul 7, 2025 | 66.55 | 67.28 | 64.24 | 65.50 | 65.50 | -2.54% | 2,956,562 |
| Jul 3, 2025 | 68.61 | 69.49 | 66.84 | 67.21 | 67.21 | -1.15% | 2,322,265 |
| Jul 2, 2025 | 65.52 | 68.93 | 64.41 | 67.99 | 67.99 | 8.09% | 4,458,440 |
| Jul 1, 2025 | 62.25 | 64.02 | 60.64 | 62.90 | 62.90 | 0.37% | 3,242,624 |
| Jun 30, 2025 | 64.81 | 64.81 | 62.05 | 62.67 | 62.67 | -3.51% | 3,077,662 |
| Jun 27, 2025 | 65.28 | 66.67 | 64.04 | 64.95 | 64.95 | 1.88% | 4,137,347 |
| Jun 26, 2025 | 62.37 | 65.12 | 62.09 | 63.75 | 63.75 | 5.58% | 4,053,974 |
| Jun 25, 2025 | 60.16 | 61.15 | 58.85 | 60.38 | 60.38 | 0.33% | 2,724,767 |
| Jun 24, 2025 | 58.65 | 61.23 | 58.60 | 60.18 | 60.18 | 4.08% | 3,124,670 |
| 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 |