Albemarle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	181.31	182.28	174.02	175.74	175.74	-2.57%	1,921,877
May 15, 2026	185.06	185.06	179.57	180.38	180.38	-5.61%	2,582,668
May 14, 2026	198.00	198.10	188.30	191.10	191.10	-4.90%	2,168,597
May 13, 2026	205.99	208.76	196.47	200.94	200.94	-2.23%	1,863,674
May 12, 2026	205.94	208.95	201.65	205.52	205.52	-2.13%	1,805,204
May 11, 2026	210.20	219.08	209.00	209.99	209.99	3.18%	2,811,333
May 8, 2026	201.33	209.54	194.30	203.52	203.52	2.61%	3,130,038
May 7, 2026	207.01	221.00	198.18	198.35	198.35	2.98%	4,291,240
May 6, 2026	201.06	201.06	192.10	192.61	192.61	-1.13%	2,224,855
May 5, 2026	195.00	197.36	193.50	194.82	194.82	2.17%	1,269,719
May 4, 2026	196.13	198.85	187.33	190.69	190.69	-1.65%	1,392,188
May 1, 2026	197.96	197.96	189.50	193.88	193.88	-1.43%	1,278,128
Apr 30, 2026	194.46	197.88	190.20	196.70	196.70	3.05%	2,215,115
Apr 29, 2026	191.98	191.98	186.76	190.88	190.88	2.13%	1,453,629
Apr 28, 2026	194.66	195.52	184.79	186.90	186.90	-6.33%	1,835,631
Apr 27, 2026	190.00	200.32	184.65	199.53	199.53	5.95%	2,188,304
Apr 24, 2026	191.00	192.24	184.51	188.33	188.33	-2.49%	1,854,168
Apr 23, 2026	193.45	196.32	188.01	193.14	193.14	-0.56%	1,548,766
Apr 22, 2026	200.00	201.67	188.54	194.22	194.22	-2.12%	1,799,282
Apr 21, 2026	195.12	199.48	193.70	198.42	198.42	1.84%	1,491,613
Apr 20, 2026	196.00	199.46	193.50	194.83	194.83	-1.48%	2,216,292
Apr 17, 2026	207.56	208.05	195.32	197.75	197.75	-8.29%	4,160,681
Apr 16, 2026	191.00	215.71	189.36	215.62	215.62	16.31%	5,639,568
Apr 15, 2026	189.85	189.85	183.89	185.38	185.38	-2.36%	1,291,111
Apr 14, 2026	190.00	190.98	184.74	189.86	189.86	2.39%	1,809,966
Apr 13, 2026	175.25	189.35	175.25	185.43	185.43	6.79%	2,960,201
Apr 10, 2026	173.50	178.79	172.57	173.64	173.64	0.75%	1,208,709
Apr 9, 2026	176.48	181.57	170.85	172.35	172.35	-2.87%	1,538,858
Apr 8, 2026	179.44	180.71	174.14	177.44	177.44	2.25%	1,617,414
Apr 7, 2026	172.94	175.80	171.00	173.53	173.53	0.29%	1,303,503
Apr 6, 2026	177.00	179.60	170.29	173.03	173.03	-2.84%	1,394,483
Apr 2, 2026	174.62	183.60	172.96	178.09	178.09	-0.21%	1,145,915
Apr 1, 2026	182.72	185.69	176.08	178.47	178.47	-0.59%	1,843,090
Mar 31, 2026	177.93	184.78	177.18	179.53	179.53	1.30%	2,225,878
Mar 30, 2026	184.60	186.96	175.77	177.22	177.22	-1.24%	2,104,529
Mar 27, 2026	174.68	183.01	174.46	179.45	179.45	2.84%	1,572,234
Mar 26, 2026	178.00	182.00	174.21	174.50	174.50	-3.80%	1,261,359
Mar 25, 2026	179.89	184.25	178.19	181.39	181.39	2.45%	2,248,318
Mar 24, 2026	165.93	177.17	164.53	177.06	177.06	5.67%	2,267,029
Mar 23, 2026	159.75	171.00	159.10	167.56	167.56	6.93%	2,898,989
Mar 20, 2026	163.50	164.20	154.69	156.70	156.70	-4.02%	2,936,858
Mar 19, 2026	158.57	164.65	155.08	163.26	163.26	-1.55%	1,874,047
Mar 18, 2026	164.26	170.06	162.01	165.83	165.83	-0.29%	1,585,787
Mar 17, 2026	163.67	166.93	163.00	166.32	166.32	2.39%	1,697,584
Mar 16, 2026	162.96	165.78	161.22	162.44	162.44	2.67%	1,215,180
Mar 13, 2026	164.07	166.50	156.34	158.22	158.22	-3.46%	1,897,100
Mar 12, 2026	165.78	165.78	159.79	163.89	163.49	-2.45%	1,480,114
Mar 11, 2026	164.94	170.30	163.54	168.00	167.58	0.88%	1,705,214
Mar 10, 2026	171.46	173.64	166.38	166.54	166.13	-1.79%	2,028,317
Mar 9, 2026	158.76	169.81	157.51	169.57	169.15	4.49%	2,420,702