Albemarle Corporation (ALB)
NYSE: ALB · Real-Time Price · USD
95.48
-2.70 (-2.75%)
At close: Oct 16, 2026, 4:00 PM EDT
95.49
+0.01 (0.01%)
After-hours: Oct 16, 2026, 5:06 PM EDT
Albemarle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 97.10 | 98.99 | 94.67 | 95.48 | 95.48 | -2.75% | 2,218,183 |
| Oct 15, 2026 | 97.00 | 98.61 | 94.95 | 98.18 | 98.18 | 0.21% | 2,323,835 |
| Oct 14, 2026 | 99.00 | 100.76 | 96.01 | 97.97 | 97.97 | 0.33% | 3,209,945 |
| Oct 13, 2026 | 98.00 | 98.52 | 96.10 | 97.65 | 97.65 | -0.87% | 2,789,062 |
| Oct 12, 2026 | 97.00 | 99.42 | 96.63 | 98.51 | 98.51 | -2.73% | 3,068,554 |
| Oct 9, 2026 | 103.00 | 103.35 | 100.68 | 101.27 | 101.27 | -0.81% | 2,433,629 |
| Oct 8, 2026 | 102.41 | 102.69 | 100.51 | 102.10 | 102.10 | -0.63% | 3,873,985 |
| Oct 7, 2026 | 105.22 | 105.58 | 102.68 | 102.75 | 102.75 | -3.39% | 1,930,052 |
| Oct 6, 2026 | 105.41 | 107.59 | 104.98 | 106.35 | 106.35 | 1.90% | 1,496,154 |
| Oct 5, 2026 | 105.19 | 105.67 | 103.59 | 104.37 | 104.37 | -0.21% | 2,028,040 |
| Oct 2, 2026 | 105.35 | 106.29 | 103.19 | 104.59 | 104.59 | -0.42% | 1,999,146 |
| Oct 1, 2026 | 104.10 | 105.98 | 102.37 | 105.03 | 105.03 | -0.71% | 1,930,410 |
| Sep 30, 2026 | 107.60 | 107.79 | 105.62 | 105.78 | 105.78 | -1.71% | 1,687,655 |
| Sep 29, 2026 | 107.93 | 108.00 | 106.05 | 107.62 | 107.62 | 0.21% | 1,781,139 |
| Sep 28, 2026 | 107.50 | 108.70 | 104.66 | 107.39 | 107.39 | -2.13% | 2,661,219 |
| Sep 25, 2026 | 108.79 | 112.07 | 108.30 | 109.73 | 109.73 | 1.37% | 1,989,457 |
| Sep 24, 2026 | 110.00 | 110.50 | 108.21 | 108.25 | 108.25 | -4.60% | 2,497,274 |
| Sep 23, 2026 | 114.17 | 115.08 | 112.31 | 113.47 | 113.47 | -2.85% | 2,154,701 |
| Sep 22, 2026 | 113.62 | 117.59 | 112.80 | 116.80 | 116.80 | 3.44% | 4,095,393 |
| Sep 21, 2026 | 113.50 | 114.49 | 111.57 | 112.92 | 112.92 | 1.81% | 1,828,464 |
| Sep 18, 2026 | 115.10 | 115.13 | 110.42 | 110.91 | 110.91 | -3.60% | 4,846,526 |
| Sep 17, 2026 | 112.50 | 116.30 | 112.50 | 115.05 | 115.05 | 5.10% | 2,140,360 |
| Sep 16, 2026 | 114.00 | 114.63 | 107.90 | 109.47 | 109.47 | -3.51% | 2,614,809 |
| Sep 15, 2026 | 115.28 | 115.75 | 112.50 | 113.45 | 113.45 | -1.37% | 2,094,826 |
| Sep 14, 2026 | 116.06 | 117.00 | 114.27 | 115.03 | 115.03 | -2.12% | 2,094,397 |
| Sep 11, 2026 | 121.00 | 121.56 | 117.24 | 117.52 | 117.52 | -3.43% | 2,375,118 |
| Sep 10, 2026 | 123.54 | 125.57 | 122.00 | 122.11 | 121.70 | -3.02% | 2,000,668 |
| Sep 9, 2026 | 130.48 | 131.30 | 123.94 | 125.91 | 125.49 | -2.82% | 2,589,030 |
| Sep 8, 2026 | 126.06 | 131.31 | 125.43 | 129.57 | 129.13 | 2.61% | 4,964,580 |
| Sep 4, 2026 | 126.90 | 129.25 | 122.45 | 126.28 | 125.86 | -4.45% | 3,240,466 |
| Sep 3, 2026 | 135.99 | 138.05 | 131.93 | 132.16 | 131.72 | -4.06% | 2,865,275 |
| Sep 2, 2026 | 133.94 | 138.05 | 132.93 | 137.75 | 137.29 | 1.63% | 2,395,024 |
| Sep 1, 2026 | 132.00 | 138.08 | 131.41 | 135.54 | 135.08 | 0.42% | 1,553,569 |
| Aug 31, 2026 | 137.58 | 138.02 | 133.54 | 134.97 | 134.52 | -1.74% | 1,982,918 |
| Aug 28, 2026 | 138.75 | 141.22 | 135.73 | 137.36 | 136.90 | 1.17% | 1,446,768 |
| Aug 27, 2026 | 134.91 | 136.89 | 132.44 | 135.77 | 135.31 | 0.94% | 1,109,626 |
| Aug 26, 2026 | 132.57 | 135.49 | 131.00 | 134.51 | 134.06 | 1.00% | 1,541,111 |
| Aug 25, 2026 | 136.30 | 137.20 | 132.13 | 133.18 | 132.73 | -5.89% | 2,271,724 |
| Aug 24, 2026 | 143.25 | 144.06 | 140.00 | 141.51 | 141.03 | -1.21% | 2,175,070 |
| Aug 21, 2026 | 139.85 | 143.94 | 139.22 | 143.25 | 142.77 | 6.75% | 3,308,524 |
| Aug 20, 2026 | 132.90 | 136.06 | 132.80 | 134.19 | 133.74 | -0.07% | 1,618,922 |
| Aug 19, 2026 | 134.41 | 135.95 | 131.19 | 134.28 | 133.83 | 1.18% | 1,545,248 |
| Aug 18, 2026 | 131.00 | 132.93 | 129.85 | 132.71 | 132.26 | -0.96% | 1,277,758 |
| Aug 17, 2026 | 135.14 | 135.45 | 132.19 | 133.99 | 133.54 | -1.59% | 1,976,778 |
| Aug 14, 2026 | 132.03 | 137.32 | 131.65 | 136.15 | 135.69 | 4.35% | 2,340,792 |
| Aug 13, 2026 | 128.00 | 133.67 | 127.12 | 130.48 | 130.04 | 1.67% | 2,106,148 |
| Aug 12, 2026 | 131.77 | 132.33 | 127.56 | 128.34 | 127.91 | -0.79% | 1,921,943 |
| Aug 11, 2026 | 130.45 | 132.47 | 128.62 | 129.36 | 128.93 | -1.41% | 1,482,496 |
| Aug 10, 2026 | 131.38 | 133.22 | 129.00 | 131.21 | 130.77 | 0.08% | 2,424,764 |
| Aug 7, 2026 | 129.25 | 132.99 | 125.64 | 131.11 | 130.67 | 4.54% | 2,632,637 |