Albemarle Corporation (ALB)
NYSE: ALB · Real-Time Price · USD
137.36
+1.59 (1.17%)
At close: Aug 28, 2026, 4:00 PM EDT
137.26
-0.10 (-0.07%)
Pre-market: Aug 31, 2026, 8:46 AM EDT
Albemarle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 138.75 | 141.22 | 135.73 | 137.36 | 137.36 | 1.17% | 1,444,183 |
| Aug 27, 2026 | 134.91 | 136.89 | 132.44 | 135.77 | 135.77 | 0.94% | 1,107,521 |
| Aug 26, 2026 | 132.57 | 135.49 | 131.00 | 134.51 | 134.51 | 1.00% | 1,531,341 |
| Aug 25, 2026 | 136.30 | 137.20 | 132.13 | 133.18 | 133.18 | -5.89% | 2,266,283 |
| Aug 24, 2026 | 143.25 | 144.06 | 140.00 | 141.51 | 141.51 | -1.21% | 2,050,297 |
| Aug 21, 2026 | 139.85 | 143.94 | 139.22 | 143.25 | 143.25 | 6.75% | 3,181,842 |
| Aug 20, 2026 | 132.90 | 136.06 | 132.80 | 134.19 | 134.19 | -0.07% | 1,597,237 |
| Aug 19, 2026 | 134.41 | 135.95 | 131.19 | 134.28 | 134.28 | 1.18% | 1,543,383 |
| Aug 18, 2026 | 131.00 | 132.93 | 129.85 | 132.71 | 132.71 | -0.96% | 1,271,664 |
| Aug 17, 2026 | 135.14 | 135.45 | 132.19 | 133.99 | 133.99 | -1.59% | 1,975,093 |
| Aug 14, 2026 | 132.03 | 137.32 | 131.65 | 136.15 | 136.15 | 4.35% | 2,336,924 |
| Aug 13, 2026 | 128.00 | 133.67 | 127.12 | 130.48 | 130.48 | 1.67% | 2,102,866 |
| Aug 12, 2026 | 131.77 | 132.33 | 127.56 | 128.34 | 128.34 | -0.79% | 1,919,098 |
| Aug 11, 2026 | 130.45 | 132.47 | 128.62 | 129.36 | 129.36 | -1.41% | 1,477,196 |
| Aug 10, 2026 | 131.38 | 133.22 | 129.00 | 131.21 | 131.21 | 0.08% | 2,395,489 |
| Aug 7, 2026 | 129.25 | 132.99 | 125.64 | 131.11 | 131.11 | 4.54% | 2,620,480 |
| Aug 6, 2026 | 127.73 | 129.98 | 123.54 | 125.42 | 125.42 | 5.54% | 4,179,640 |
| Aug 5, 2026 | 122.05 | 122.98 | 118.41 | 118.84 | 118.84 | -1.64% | 2,671,426 |
| Aug 4, 2026 | 120.43 | 121.81 | 119.24 | 120.82 | 120.82 | 1.78% | 2,238,228 |
| Aug 3, 2026 | 116.20 | 120.37 | 115.59 | 118.71 | 118.71 | 0.91% | 2,148,905 |
| Jul 31, 2026 | 116.80 | 118.79 | 116.00 | 117.64 | 117.64 | -0.10% | 3,605,333 |
| Jul 30, 2026 | 116.47 | 118.56 | 115.94 | 117.76 | 117.76 | 3.41% | 2,126,248 |
| Jul 29, 2026 | 115.29 | 117.00 | 112.22 | 113.88 | 113.88 | 0.64% | 2,277,819 |
| Jul 28, 2026 | 115.06 | 115.79 | 111.55 | 113.16 | 113.16 | -2.60% | 2,303,336 |
| Jul 27, 2026 | 114.92 | 117.19 | 113.75 | 116.18 | 116.18 | 1.16% | 2,391,768 |
| Jul 24, 2026 | 116.62 | 119.60 | 114.75 | 114.85 | 114.85 | -1.76% | 1,636,662 |
| Jul 23, 2026 | 119.21 | 120.80 | 115.97 | 116.91 | 116.91 | -0.46% | 1,821,832 |
| Jul 22, 2026 | 119.40 | 123.31 | 116.90 | 117.45 | 117.45 | -0.99% | 2,590,557 |
| Jul 21, 2026 | 119.36 | 119.55 | 115.60 | 118.62 | 118.62 | 0.36% | 2,671,232 |
| Jul 20, 2026 | 121.00 | 121.50 | 116.86 | 118.20 | 118.20 | -2.14% | 2,143,410 |
| Jul 17, 2026 | 116.41 | 122.26 | 116.41 | 120.78 | 120.78 | 1.10% | 2,206,173 |
| Jul 16, 2026 | 121.69 | 122.50 | 117.59 | 119.46 | 119.46 | -4.23% | 2,110,000 |
| Jul 15, 2026 | 126.82 | 127.87 | 122.09 | 124.74 | 124.74 | -3.11% | 1,506,881 |
| Jul 14, 2026 | 129.00 | 130.61 | 127.72 | 128.75 | 128.75 | 2.35% | 1,964,916 |
| Jul 13, 2026 | 126.11 | 128.48 | 124.65 | 125.79 | 125.79 | -0.21% | 1,212,663 |
| Jul 10, 2026 | 128.99 | 129.11 | 125.92 | 126.05 | 126.05 | -1.85% | 1,464,805 |
| Jul 9, 2026 | 129.09 | 131.15 | 126.45 | 128.42 | 128.42 | -0.74% | 1,356,825 |
| Jul 8, 2026 | 126.20 | 129.65 | 124.58 | 129.38 | 129.38 | 0.28% | 2,074,793 |
| Jul 7, 2026 | 128.84 | 131.97 | 127.27 | 129.02 | 129.02 | -3.57% | 2,158,153 |
| Jul 6, 2026 | 135.86 | 137.43 | 132.66 | 133.80 | 133.80 | -1.30% | 1,523,066 |
| Jul 2, 2026 | 134.60 | 139.88 | 133.02 | 135.56 | 135.56 | -0.38% | 2,547,411 |
| Jul 1, 2026 | 133.63 | 139.25 | 133.63 | 136.08 | 136.08 | 0.78% | 2,411,514 |
| Jun 30, 2026 | 136.00 | 139.28 | 133.14 | 135.03 | 135.03 | 4.09% | 3,503,700 |
| Jun 29, 2026 | 133.00 | 134.40 | 127.51 | 129.72 | 129.72 | -2.98% | 3,072,579 |
| Jun 26, 2026 | 137.16 | 137.67 | 132.33 | 133.70 | 133.70 | -5.21% | 4,285,837 |
| Jun 25, 2026 | 143.40 | 144.77 | 138.51 | 141.05 | 141.05 | -4.59% | 3,046,019 |
| Jun 24, 2026 | 148.00 | 150.50 | 146.40 | 147.84 | 147.84 | -1.43% | 1,913,996 |
| Jun 23, 2026 | 150.23 | 152.94 | 149.00 | 149.98 | 149.98 | -4.28% | 1,949,102 |
| Jun 22, 2026 | 160.36 | 160.36 | 152.50 | 156.69 | 156.69 | -2.28% | 2,042,344 |
| Jun 18, 2026 | 167.60 | 168.82 | 154.51 | 160.35 | 160.35 | -3.73% | 4,327,481 |