Albemarle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	175.03	175.39	172.95	175.13	-	3.42%	188,636
Jan 12, 2026	167.94	169.62	164.50	169.33	169.33	4.98%	3,323,548
Jan 9, 2026	158.07	162.98	157.00	161.29	161.29	1.88%	2,816,996
Jan 8, 2026	159.30	162.59	155.34	158.31	158.31	-2.02%	3,248,723
Jan 7, 2026	160.00	164.80	157.21	161.57	161.57	2.16%	4,188,542
Jan 6, 2026	150.85	164.98	150.29	158.15	158.15	8.23%	5,576,141
Jan 5, 2026	146.28	148.67	145.06	146.13	146.13	1.53%	3,111,357
Jan 2, 2026	143.77	144.75	141.43	143.93	143.93	1.76%	2,982,183
Dec 31, 2025	141.27	142.75	140.70	141.44	141.44	-0.40%	1,614,887
Dec 30, 2025	145.06	145.42	141.66	142.01	142.01	-1.78%	1,539,245
Dec 29, 2025	144.72	146.45	141.25	144.58	144.58	-3.62%	2,817,030
Dec 26, 2025	150.28	152.08	147.74	150.01	150.01	1.01%	1,415,659
Dec 24, 2025	144.00	148.51	143.52	148.51	148.51	1.23%	1,156,441
Dec 23, 2025	147.98	149.88	146.21	146.70	146.70	0.91%	1,717,420
Dec 22, 2025	146.90	150.72	143.84	145.38	145.38	-0.34%	3,342,546
Dec 19, 2025	142.51	149.82	142.00	145.88	145.88	3.84%	6,722,872
Dec 18, 2025	135.40	140.78	133.88	140.48	140.48	4.28%	3,386,396
Dec 17, 2025	135.20	138.69	134.43	134.71	134.71	2.78%	3,105,293
Dec 16, 2025	131.92	134.48	130.40	131.07	131.07	-0.87%	2,349,312
Dec 15, 2025	132.96	134.35	130.68	132.22	132.22	-0.39%	2,080,571
Dec 12, 2025	136.10	136.10	129.89	132.74	132.74	-1.37%	2,775,351
Dec 11, 2025	133.18	135.13	132.01	134.59	134.19	1.04%	2,291,642
Dec 10, 2025	131.00	134.37	129.73	133.21	132.81	3.03%	2,764,351
Dec 9, 2025	126.94	131.90	126.55	129.29	128.90	1.64%	2,362,908
Dec 8, 2025	128.28	128.39	124.72	127.20	126.82	1.61%	3,602,785
Dec 5, 2025	123.81	129.88	122.70	125.19	124.81	5.08%	5,265,002
Dec 4, 2025	125.32	126.49	117.61	119.14	118.78	-5.81%	4,241,891
Dec 3, 2025	124.50	127.05	123.43	126.49	126.11	-1.29%	4,144,959
Dec 2, 2025	130.26	130.26	127.14	128.14	127.75	-0.15%	2,037,088
Dec 1, 2025	128.47	132.90	128.11	128.33	127.94	-1.28%	4,016,975
Nov 28, 2025	127.79	130.56	126.50	129.99	129.60	2.43%	1,285,312
Nov 26, 2025	124.08	127.70	122.13	126.91	126.53	1.32%	3,060,151
Nov 25, 2025	119.71	125.78	117.93	125.26	124.88	8.09%	3,548,524
Nov 24, 2025	114.48	116.76	113.51	115.88	115.53	-0.80%	2,844,252
Nov 21, 2025	113.07	119.32	110.58	116.82	116.47	0.34%	4,858,584
Nov 20, 2025	121.08	125.85	115.68	116.42	116.07	-7.37%	5,683,154
Nov 19, 2025	123.39	127.07	122.66	125.68	125.30	3.53%	3,631,732
Nov 18, 2025	116.37	122.42	114.91	121.39	121.02	3.14%	4,524,125
Nov 17, 2025	120.01	125.85	117.66	117.70	117.35	2.22%	7,466,634
Nov 14, 2025	108.90	117.35	107.63	115.14	114.79	0.50%	4,691,571
Nov 13, 2025	112.35	119.28	112.02	114.57	114.23	3.85%	7,195,885
Nov 12, 2025	105.41	110.63	104.94	110.32	109.99	6.20%	4,399,051
Nov 11, 2025	102.50	103.89	101.18	103.88	103.57	0.29%	2,655,430
Nov 10, 2025	101.42	104.60	100.00	103.58	103.27	6.59%	3,390,207
Nov 7, 2025	90.17	98.42	90.01	97.18	96.89	6.49%	4,482,756
Nov 6, 2025	94.00	97.10	91.00	91.26	90.99	-0.76%	3,772,790
Nov 5, 2025	90.39	92.87	89.10	91.96	91.68	3.97%	3,369,752
Nov 4, 2025	91.71	92.50	88.01	88.45	88.18	-8.37%	5,264,282
Nov 3, 2025	97.54	99.40	95.08	96.53	96.24	-1.73%	2,737,459
Oct 31, 2025	96.90	99.97	96.50	98.23	97.93	0.35%	4,022,240