Albemarle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	167.85	171.00	165.81	166.56	166.56	0.27%	2,486,661
Jun 16, 2026	167.66	170.49	165.34	166.11	166.11	-1.65%	1,243,841
Jun 15, 2026	171.76	173.26	165.50	168.90	168.90	-0.89%	2,391,616
Jun 12, 2026	161.58	174.33	161.58	170.42	170.42	7.42%	3,137,042
Jun 11, 2026	151.32	159.74	151.32	159.06	158.66	8.04%	2,230,778
Jun 10, 2026	151.16	151.41	146.76	147.22	146.85	-3.65%	2,153,169
Jun 9, 2026	155.44	156.68	147.70	152.79	152.40	1.97%	2,583,110
Jun 8, 2026	158.02	158.09	149.03	149.84	149.46	-3.60%	3,057,450
Jun 5, 2026	162.29	163.38	155.13	155.44	155.04	-6.16%	1,790,567
Jun 4, 2026	165.15	168.24	163.68	165.65	165.23	-1.60%	1,761,503
Jun 3, 2026	170.24	172.26	166.78	168.34	167.91	-2.00%	1,711,191
Jun 2, 2026	170.23	173.84	163.59	171.77	171.33	0.37%	2,635,983
Jun 1, 2026	176.38	176.38	170.01	171.13	170.69	-3.00%	2,177,488
May 29, 2026	177.14	180.00	173.51	176.42	175.97	0.06%	2,542,588
May 28, 2026	177.30	178.19	175.60	176.32	175.87	-0.65%	1,718,131
May 27, 2026	172.01	180.26	171.00	177.47	177.02	1.59%	1,922,874
May 26, 2026	175.02	179.70	173.84	174.69	174.25	1.81%	2,278,966
May 22, 2026	171.59	175.21	169.32	171.58	171.14	0.99%	1,676,728
May 21, 2026	171.53	171.53	167.54	169.90	169.47	-0.18%	1,396,529
May 20, 2026	170.00	171.19	167.14	170.21	169.78	0.72%	2,321,489
May 19, 2026	172.51	173.38	165.67	169.00	168.57	-3.84%	2,097,390
May 18, 2026	181.31	182.28	174.02	175.74	175.29	-2.57%	1,944,556
May 15, 2026	185.06	185.06	179.57	180.38	179.92	-5.61%	2,582,668
May 14, 2026	198.00	198.10	188.30	191.10	190.61	-4.90%	2,168,597
May 13, 2026	205.99	208.76	196.47	200.94	200.43	-2.23%	1,863,674
May 12, 2026	205.94	208.95	201.65	205.52	205.00	-2.13%	1,805,204
May 11, 2026	210.20	219.08	209.00	209.99	209.46	3.18%	2,811,333
May 8, 2026	201.33	209.54	194.30	203.52	203.00	2.61%	3,130,038
May 7, 2026	207.01	221.00	198.18	198.35	197.84	2.98%	4,291,240
May 6, 2026	201.06	201.06	192.10	192.61	192.12	-1.13%	2,224,855
May 5, 2026	195.00	197.36	193.50	194.82	194.32	2.17%	1,269,719
May 4, 2026	196.13	198.85	187.33	190.69	190.20	-1.65%	1,392,188
May 1, 2026	197.96	197.96	189.50	193.88	193.39	-1.43%	1,278,128
Apr 30, 2026	194.46	197.88	190.20	196.70	196.20	3.05%	2,215,115
Apr 29, 2026	191.98	191.98	186.76	190.88	190.39	2.13%	1,453,629
Apr 28, 2026	194.66	195.52	184.79	186.90	186.42	-6.33%	1,835,631
Apr 27, 2026	190.00	200.32	184.65	199.53	199.02	5.95%	2,188,304
Apr 24, 2026	191.00	192.24	184.51	188.33	187.85	-2.49%	1,854,168
Apr 23, 2026	193.45	196.32	188.01	193.14	192.65	-0.56%	1,548,766
Apr 22, 2026	200.00	201.67	188.54	194.22	193.73	-2.12%	1,799,282
Apr 21, 2026	195.12	199.48	193.70	198.42	197.91	1.84%	1,491,613
Apr 20, 2026	196.00	199.46	193.50	194.83	194.33	-1.48%	2,216,292
Apr 17, 2026	207.56	208.05	195.32	197.75	197.25	-8.29%	4,160,681