Albemarle Corporation (ALB)
NYSE: ALB · Real-Time Price · USD
74.75
-0.97 (-1.28%)
At close: Mar 27, 2025, 4:00 PM
74.74
-0.01 (-0.01%)
After-hours: Mar 27, 2025, 5:47 PM EST
Albemarle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 74.58 | 75.34 | 73.12 | 74.75 | 74.75 | -1.28% | 1,884,630 |
| Mar 26, 2025 | 77.68 | 78.31 | 74.26 | 75.72 | 75.72 | -2.51% | 1,314,615 |
| Mar 25, 2025 | 77.86 | 79.93 | 77.15 | 77.67 | 77.67 | 0.15% | 1,492,426 |
| Mar 24, 2025 | 78.22 | 79.37 | 77.22 | 77.55 | 77.55 | -0.01% | 1,748,347 |
| Mar 21, 2025 | 75.76 | 77.74 | 75.13 | 77.56 | 77.56 | 0.69% | 4,483,845 |
| Mar 20, 2025 | 77.41 | 78.52 | 76.30 | 77.03 | 77.03 | -3.09% | 2,009,651 |
| Mar 19, 2025 | 78.62 | 80.15 | 78.30 | 79.49 | 79.49 | 1.26% | 1,984,650 |
| Mar 18, 2025 | 79.00 | 79.37 | 77.41 | 78.50 | 78.50 | -1.06% | 1,934,527 |
| Mar 17, 2025 | 76.17 | 79.75 | 76.17 | 79.34 | 79.34 | 5.46% | 2,763,673 |
| Mar 14, 2025 | 74.19 | 75.58 | 72.40 | 75.23 | 75.23 | 3.91% | 2,761,852 |
| Mar 13, 2025 | 72.63 | 74.11 | 71.10 | 72.40 | 72.01 | -0.56% | 1,658,286 |
| Mar 12, 2025 | 72.16 | 73.83 | 71.05 | 72.81 | 72.42 | 0.19% | 2,199,350 |
| Mar 11, 2025 | 77.05 | 77.42 | 71.88 | 72.67 | 72.28 | -4.87% | 2,582,769 |
| Mar 10, 2025 | 75.60 | 79.63 | 75.54 | 76.39 | 75.98 | 1.17% | 2,847,410 |
| Mar 7, 2025 | 74.28 | 78.38 | 74.28 | 75.51 | 75.11 | -1.27% | 3,451,194 |
| Mar 6, 2025 | 72.73 | 76.90 | 72.73 | 76.48 | 76.07 | 3.06% | 3,772,896 |
| Mar 5, 2025 | 73.14 | 74.85 | 72.35 | 74.21 | 73.81 | 2.84% | 3,400,436 |
| Mar 4, 2025 | 69.00 | 74.17 | 67.23 | 72.16 | 71.77 | 3.16% | 3,852,244 |
| Mar 3, 2025 | 78.77 | 78.77 | 69.81 | 69.95 | 69.58 | -9.19% | 5,055,356 |
| Feb 28, 2025 | 77.37 | 78.00 | 75.71 | 77.03 | 76.62 | -2.46% | 2,822,235 |
| Feb 27, 2025 | 77.47 | 79.53 | 76.92 | 78.97 | 78.55 | 1.86% | 3,500,194 |
| Feb 26, 2025 | 78.90 | 79.15 | 77.01 | 77.53 | 77.12 | -1.13% | 2,747,863 |
| Feb 25, 2025 | 80.90 | 81.03 | 76.69 | 78.42 | 78.00 | -3.22% | 3,200,086 |
| Feb 24, 2025 | 80.86 | 82.25 | 79.69 | 81.03 | 80.60 | -0.21% | 1,785,573 |
| Feb 21, 2025 | 82.81 | 84.04 | 80.77 | 81.20 | 80.77 | -1.59% | 1,677,956 |
| Feb 20, 2025 | 83.30 | 84.73 | 81.98 | 82.51 | 82.07 | -1.39% | 1,501,141 |
| Feb 19, 2025 | 82.15 | 84.00 | 81.20 | 83.67 | 83.22 | 0.11% | 3,143,224 |
| Feb 18, 2025 | 80.50 | 84.11 | 79.36 | 83.58 | 83.13 | 2.92% | 2,654,830 |
| Feb 14, 2025 | 80.16 | 82.39 | 79.59 | 81.21 | 80.78 | 2.47% | 2,744,657 |
| Feb 13, 2025 | 79.90 | 83.03 | 74.95 | 79.25 | 78.83 | 3.46% | 5,153,986 |
| Feb 12, 2025 | 75.72 | 77.16 | 74.58 | 76.60 | 76.19 | 1.19% | 3,431,103 |
| Feb 11, 2025 | 73.41 | 75.80 | 72.88 | 75.70 | 75.30 | 0.75% | 3,349,066 |
| Feb 10, 2025 | 77.75 | 78.25 | 74.84 | 75.14 | 74.74 | -2.88% | 3,077,527 |
| Feb 7, 2025 | 79.00 | 79.21 | 76.70 | 77.37 | 76.96 | -2.06% | 2,649,725 |
| Feb 6, 2025 | 81.00 | 81.45 | 78.51 | 79.00 | 78.58 | -1.10% | 2,240,891 |
| Feb 5, 2025 | 80.01 | 81.75 | 79.06 | 79.88 | 79.45 | -3.15% | 2,619,677 |
| Feb 4, 2025 | 81.10 | 83.45 | 80.67 | 82.48 | 82.04 | 2.52% | 2,446,876 |
| Feb 3, 2025 | 81.51 | 82.28 | 79.66 | 80.45 | 80.02 | -4.44% | 3,322,043 |
| Jan 31, 2025 | 85.67 | 86.03 | 83.08 | 84.19 | 83.74 | -1.70% | 2,786,456 |
| Jan 30, 2025 | 87.11 | 87.19 | 84.90 | 85.65 | 85.19 | -0.73% | 1,929,681 |
| Jan 29, 2025 | 86.33 | 87.30 | 85.45 | 86.28 | 85.82 | 0.44% | 1,678,895 |
| Jan 28, 2025 | 88.21 | 88.36 | 85.13 | 85.90 | 85.44 | -3.24% | 1,888,633 |
| Jan 27, 2025 | 88.22 | 88.83 | 87.17 | 88.78 | 88.31 | 0.02% | 3,132,230 |
| Jan 24, 2025 | 90.84 | 91.41 | 88.47 | 88.76 | 88.29 | -1.16% | 2,297,499 |
| Jan 23, 2025 | 90.00 | 90.90 | 88.90 | 89.80 | 89.32 | -0.50% | 2,775,689 |
| Jan 22, 2025 | 93.41 | 93.50 | 90.21 | 90.25 | 89.77 | -4.04% | 2,427,222 |
| Jan 21, 2025 | 97.10 | 97.10 | 93.89 | 94.05 | 93.55 | -3.53% | 1,921,573 |
| Jan 17, 2025 | 95.41 | 99.07 | 95.21 | 97.49 | 96.97 | 3.36% | 2,049,476 |
| Jan 16, 2025 | 94.68 | 94.85 | 92.88 | 94.32 | 93.82 | -0.87% | 2,082,827 |
| Jan 15, 2025 | 94.66 | 96.75 | 94.09 | 95.15 | 94.64 | 2.72% | 2,288,953 |