Albemarle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	190.00	192.76	184.65	192.43	-	2.18%	456,377
Apr 24, 2026	191.00	192.24	184.51	188.33	188.33	-2.49%	1,830,658
Apr 23, 2026	193.45	196.32	188.01	193.14	193.14	-0.56%	1,545,420
Apr 22, 2026	200.00	201.67	188.54	194.22	194.22	-2.12%	1,788,529
Apr 21, 2026	195.12	199.48	193.70	198.42	198.42	1.84%	1,481,732
Apr 20, 2026	196.00	199.46	193.50	194.83	194.83	-1.48%	2,164,774
Apr 17, 2026	207.56	208.05	195.32	197.75	197.75	-8.29%	4,110,724
Apr 16, 2026	191.00	215.71	189.36	215.62	215.62	16.31%	5,595,302
Apr 15, 2026	189.85	189.85	183.89	185.38	185.38	-2.36%	1,287,992
Apr 14, 2026	190.00	190.98	184.74	189.86	189.86	2.39%	1,803,543
Apr 13, 2026	175.25	189.35	175.25	185.43	185.43	6.79%	2,857,965
Apr 10, 2026	173.50	178.79	172.57	173.64	173.64	0.75%	1,207,854
Apr 9, 2026	176.48	181.57	170.85	172.35	172.35	-2.87%	1,537,103
Apr 8, 2026	179.44	180.71	174.14	177.44	177.44	2.25%	1,614,339
Apr 7, 2026	172.94	175.80	171.00	173.53	173.53	0.29%	1,292,241
Apr 6, 2026	177.00	179.60	170.29	173.03	173.03	-2.84%	1,393,289
Apr 2, 2026	174.62	183.60	172.96	178.09	178.09	-0.21%	1,142,939
Apr 1, 2026	182.72	185.69	176.08	178.47	178.47	-0.59%	1,708,569
Mar 31, 2026	177.93	184.78	177.18	179.53	179.53	1.30%	2,219,372
Mar 30, 2026	184.60	186.96	175.77	177.22	177.22	-1.24%	2,099,975
Mar 27, 2026	174.68	183.01	174.46	179.45	179.45	2.84%	1,557,254
Mar 26, 2026	178.00	182.00	174.21	174.50	174.50	-3.80%	1,252,104
Mar 25, 2026	179.89	184.25	178.19	181.39	181.39	2.45%	2,232,397
Mar 24, 2026	165.93	177.17	164.53	177.06	177.06	5.67%	2,065,642
Mar 23, 2026	159.75	171.00	159.10	167.56	167.56	6.93%	2,881,309
Mar 20, 2026	163.50	164.20	154.69	156.70	156.70	-4.02%	2,852,308
Mar 19, 2026	158.57	164.65	155.08	163.26	163.26	-1.55%	1,594,419
Mar 18, 2026	164.26	170.06	162.01	165.83	165.83	-0.29%	1,584,236
Mar 17, 2026	163.67	166.93	163.00	166.32	166.32	2.39%	1,662,807
Mar 16, 2026	162.96	165.78	161.22	162.44	162.44	2.67%	1,212,265
Mar 13, 2026	164.07	166.50	156.34	158.22	158.22	-3.46%	1,895,385
Mar 12, 2026	165.78	165.78	159.79	163.89	163.49	-2.45%	1,475,001
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
Mar 6, 2026	158.62	165.05	158.00	162.29	161.89	-1.00%	2,175,783
Mar 5, 2026	165.81	169.21	161.13	163.93	163.52	-2.63%	2,110,086
Mar 4, 2026	170.30	173.00	167.81	168.35	167.93	2.20%	2,535,487
Mar 3, 2026	165.39	168.20	157.27	164.73	164.32	-7.55%	3,369,534
Mar 2, 2026	173.52	181.01	171.73	178.18	177.74	-0.27%	1,626,332
Feb 27, 2026	183.54	184.52	177.28	178.67	178.23	-3.39%	2,405,630
Feb 26, 2026	191.89	193.34	181.95	184.93	184.47	-5.59%	2,576,360
Feb 25, 2026	202.00	206.00	195.29	195.87	195.39	4.84%	4,503,443
Feb 24, 2026	180.77	188.97	180.77	186.83	186.37	5.24%	2,628,944
Feb 23, 2026	168.42	177.97	168.42	177.52	177.08	5.40%	2,323,520
Feb 20, 2026	166.50	172.20	165.30	168.42	168.00	0.01%	1,860,985
Feb 19, 2026	165.45	169.61	164.20	168.41	167.99	-1.64%	1,559,647
Feb 18, 2026	171.80	175.21	170.81	171.22	170.80	1.36%	2,196,933
Feb 17, 2026	166.27	170.99	165.05	168.92	168.50	1.54%	1,809,587
Feb 13, 2026	160.57	167.88	156.72	166.35	165.94	4.67%	2,594,590