Albemarle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	130.26	130.26	127.14	128.14	128.14	-0.15%	2,025,343
Dec 1, 2025	128.47	132.90	128.11	128.33	128.33	-1.28%	4,012,731
Nov 28, 2025	127.79	130.56	126.50	129.99	129.99	2.43%	1,272,469
Nov 26, 2025	124.08	127.70	122.13	126.91	126.91	1.32%	2,969,571
Nov 25, 2025	119.71	125.78	117.92	125.26	125.26	8.09%	3,523,592
Nov 24, 2025	114.48	116.76	113.51	115.88	115.88	-0.80%	2,800,254
Nov 21, 2025	113.07	119.32	110.58	116.82	116.82	0.34%	4,801,326
Nov 20, 2025	121.08	125.85	115.68	116.42	116.42	-7.37%	5,677,684
Nov 19, 2025	123.39	127.07	122.66	125.68	125.68	3.53%	3,631,732
Nov 18, 2025	116.37	122.42	114.91	121.39	121.39	3.14%	4,524,125
Nov 17, 2025	120.01	125.85	117.66	117.70	117.70	2.22%	7,466,634
Nov 14, 2025	108.90	117.35	107.63	115.14	115.14	0.50%	4,691,571
Nov 13, 2025	112.35	119.28	112.02	114.57	114.57	3.85%	7,195,885
Nov 12, 2025	105.41	110.63	104.94	110.32	110.32	6.20%	4,399,051
Nov 11, 2025	102.50	103.89	101.18	103.88	103.88	0.29%	2,655,430
Nov 10, 2025	101.42	104.60	100.00	103.58	103.58	6.59%	3,390,207
Nov 7, 2025	90.17	98.42	90.01	97.18	97.18	6.49%	4,482,756
Nov 6, 2025	94.00	97.10	91.00	91.26	91.26	-0.76%	3,772,790
Nov 5, 2025	90.39	92.87	89.10	91.96	91.96	3.97%	3,369,752
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