Albemarle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	99.56	102.28	95.62	98.37	98.37	3.58%	4,521,982
Nov 4, 2026	92.50	95.83	92.20	94.97	94.97	5.30%	6,052,666
Nov 3, 2026	90.98	91.26	89.83	90.19	90.19	-0.41%	1,625,814
Nov 2, 2026	92.13	93.33	90.40	90.56	90.56	-0.48%	2,090,939
Oct 30, 2026	91.42	92.19	89.77	91.00	91.00	-2.43%	3,610,531
Oct 29, 2026	94.96	95.03	93.10	93.27	93.27	-3.81%	2,460,701
Oct 28, 2026	96.77	98.06	96.03	96.96	96.96	-2.02%	2,721,894
Oct 27, 2026	95.27	99.79	95.00	98.96	98.96	5.93%	1,999,112
Oct 26, 2026	93.82	95.30	92.65	93.42	93.42	-0.27%	2,425,731
Oct 23, 2026	92.66	94.31	92.22	93.67	93.67	1.22%	1,571,311
Oct 22, 2026	91.08	92.67	91.00	92.54	92.54	-2.04%	2,255,392
Oct 21, 2026	95.50	96.51	92.68	94.47	94.47	-1.36%	2,802,365
Oct 20, 2026	94.05	96.82	93.80	95.77	95.77	1.19%	1,891,680
Oct 19, 2026	95.82	96.87	94.52	94.64	94.64	-0.88%	1,864,723
Oct 16, 2026	97.10	98.99	94.67	95.48	95.48	-2.75%	2,216,781
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