Albemarle Corporation (ALB)
NYSE: ALB · Real-Time Price · USD
110.91
-4.14 (-3.60%)
At close: Sep 18, 2026, 4:00 PM EDT
111.49
+0.58 (0.52%)
After-hours: Sep 18, 2026, 7:56 PM EDT
Albemarle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 127.73 | 129.98 | 123.54 | 125.42 | 125.00 | 5.54% | 4,201,374 |
| Aug 5, 2026 | 122.05 | 122.98 | 118.41 | 118.84 | 118.44 | -1.64% | 2,690,373 |
| Aug 4, 2026 | 120.43 | 121.81 | 119.24 | 120.82 | 120.41 | 1.78% | 2,293,053 |
| Aug 3, 2026 | 116.20 | 120.37 | 115.59 | 118.71 | 118.31 | 0.91% | 2,150,180 |
| Jul 31, 2026 | 116.80 | 118.79 | 116.00 | 117.64 | 117.25 | -0.10% | 3,649,525 |
| Jul 30, 2026 | 116.47 | 118.56 | 115.94 | 117.76 | 117.36 | 3.41% | 2,180,134 |
| Jul 29, 2026 | 115.29 | 117.00 | 112.22 | 113.88 | 113.50 | 0.64% | 2,295,810 |
| Jul 28, 2026 | 115.06 | 115.79 | 111.55 | 113.16 | 112.78 | -2.60% | 2,304,586 |
| Jul 27, 2026 | 114.92 | 117.19 | 113.75 | 116.18 | 115.79 | 1.16% | 2,392,556 |
| Jul 24, 2026 | 116.62 | 119.60 | 114.75 | 114.85 | 114.46 | -1.76% | 1,638,310 |
| Jul 23, 2026 | 119.21 | 120.80 | 115.97 | 116.91 | 116.52 | -0.46% | 1,822,646 |
| Jul 22, 2026 | 119.40 | 123.31 | 116.90 | 117.45 | 117.06 | -0.99% | 2,610,092 |
| Jul 21, 2026 | 119.36 | 119.55 | 115.60 | 118.62 | 118.22 | 0.36% | 2,746,805 |
| Jul 20, 2026 | 121.00 | 121.50 | 116.86 | 118.20 | 117.80 | -2.14% | 2,216,392 |
| Jul 17, 2026 | 116.41 | 122.26 | 116.41 | 120.78 | 120.37 | 1.10% | 2,286,461 |
| Jul 16, 2026 | 121.69 | 122.50 | 117.59 | 119.46 | 119.06 | -4.23% | 2,263,282 |
| Jul 15, 2026 | 126.82 | 127.87 | 122.09 | 124.74 | 124.32 | -3.11% | 1,617,938 |
| Jul 14, 2026 | 129.00 | 130.61 | 127.72 | 128.75 | 128.32 | 2.35% | 2,234,060 |
| Jul 13, 2026 | 126.11 | 128.48 | 124.65 | 125.79 | 125.37 | -0.21% | 1,215,069 |
| Jul 10, 2026 | 128.99 | 129.11 | 125.92 | 126.05 | 125.63 | -1.85% | 1,465,743 |