Albemarle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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