Albemarle Corporation (ALB)
NYSE: ALB · Real-Time Price · USD
125.19
+6.05 (5.08%)
At close: Dec 5, 2025, 4:00 PM EST
125.69
+0.50 (0.40%)
After-hours: Dec 5, 2025, 7:59 PM EST
Albemarle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 123.81 | 129.88 | 122.70 | 125.19 | 125.19 | 5.08% | 5,140,024 |
| Dec 4, 2025 | 125.32 | 126.49 | 117.61 | 119.14 | 119.14 | -5.81% | 4,218,195 |
| Dec 3, 2025 | 124.50 | 127.05 | 123.43 | 126.49 | 126.49 | -1.29% | 4,128,462 |
| Dec 2, 2025 | 130.26 | 130.26 | 127.14 | 128.14 | 128.14 | -0.15% | 2,025,343 |
| Dec 1, 2025 | 128.47 | 132.90 | 128.11 | 128.33 | 128.33 | -1.28% | 4,012,731 |
| Nov 28, 2025 | 127.79 | 130.56 | 126.50 | 129.99 | 129.99 | 2.43% | 1,272,469 |
| Nov 26, 2025 | 124.08 | 127.70 | 122.13 | 126.91 | 126.91 | 1.32% | 2,969,571 |
| Nov 25, 2025 | 119.71 | 125.78 | 117.92 | 125.26 | 125.26 | 8.09% | 3,523,592 |
| Nov 24, 2025 | 114.48 | 116.76 | 113.51 | 115.88 | 115.88 | -0.80% | 2,800,254 |
| Nov 21, 2025 | 113.07 | 119.32 | 110.58 | 116.82 | 116.82 | 0.34% | 4,801,326 |
| Nov 20, 2025 | 121.08 | 125.85 | 115.68 | 116.42 | 116.42 | -7.37% | 5,677,684 |
| Nov 19, 2025 | 123.39 | 127.07 | 122.66 | 125.68 | 125.68 | 3.53% | 3,631,732 |
| Nov 18, 2025 | 116.37 | 122.42 | 114.91 | 121.39 | 121.39 | 3.14% | 4,524,125 |
| Nov 17, 2025 | 120.01 | 125.85 | 117.66 | 117.70 | 117.70 | 2.22% | 7,466,634 |
| Nov 14, 2025 | 108.90 | 117.35 | 107.63 | 115.14 | 115.14 | 0.50% | 4,691,571 |
| Nov 13, 2025 | 112.35 | 119.28 | 112.02 | 114.57 | 114.57 | 3.85% | 7,195,885 |
| Nov 12, 2025 | 105.41 | 110.63 | 104.94 | 110.32 | 110.32 | 6.20% | 4,399,051 |
| Nov 11, 2025 | 102.50 | 103.89 | 101.18 | 103.88 | 103.88 | 0.29% | 2,655,430 |
| Nov 10, 2025 | 101.42 | 104.60 | 100.00 | 103.58 | 103.58 | 6.59% | 3,390,207 |
| Nov 7, 2025 | 90.17 | 98.42 | 90.01 | 97.18 | 97.18 | 6.49% | 4,482,756 |
| Nov 6, 2025 | 94.00 | 97.10 | 91.00 | 91.26 | 91.26 | -0.76% | 3,772,790 |
| Nov 5, 2025 | 90.39 | 92.87 | 89.10 | 91.96 | 91.96 | 3.97% | 3,369,752 |
| Nov 4, 2025 | 91.71 | 92.50 | 88.01 | 88.45 | 88.45 | -8.37% | 5,264,282 |
| Nov 3, 2025 | 97.54 | 99.40 | 95.08 | 96.53 | 96.53 | -1.73% | 2,737,459 |
| Oct 31, 2025 | 96.90 | 99.97 | 96.50 | 98.23 | 98.23 | 0.35% | 4,022,240 |
| Oct 30, 2025 | 99.00 | 100.62 | 96.58 | 97.89 | 97.89 | 0.09% | 2,366,873 |
| Oct 29, 2025 | 96.80 | 101.04 | 96.45 | 97.80 | 97.80 | 1.16% | 2,278,695 |
| Oct 28, 2025 | 97.00 | 97.15 | 94.77 | 96.68 | 96.68 | 0.47% | 2,509,917 |
| Oct 27, 2025 | 103.77 | 105.47 | 95.69 | 96.23 | 96.23 | -8.91% | 4,094,682 |
| Oct 24, 2025 | 100.17 | 106.96 | 99.65 | 105.64 | 105.64 | 8.50% | 5,109,652 |
| Oct 23, 2025 | 94.50 | 98.06 | 93.96 | 97.36 | 97.36 | 6.67% | 3,455,718 |
| Oct 22, 2025 | 90.80 | 91.99 | 88.76 | 91.27 | 91.27 | -0.08% | 1,984,347 |
| Oct 21, 2025 | 94.50 | 94.86 | 90.92 | 91.34 | 91.34 | -4.99% | 2,486,929 |
| Oct 20, 2025 | 94.00 | 97.69 | 94.00 | 96.14 | 96.14 | 3.67% | 2,927,084 |
| Oct 17, 2025 | 93.43 | 96.00 | 91.50 | 92.74 | 92.74 | -2.68% | 3,547,340 |
| Oct 16, 2025 | 98.54 | 99.15 | 94.29 | 95.29 | 95.29 | -2.92% | 2,606,656 |
| Oct 15, 2025 | 98.04 | 99.49 | 95.57 | 98.16 | 98.16 | 2.00% | 3,313,204 |
| Oct 14, 2025 | 92.65 | 97.67 | 91.00 | 96.24 | 96.24 | -0.10% | 3,624,841 |
| Oct 13, 2025 | 92.03 | 99.13 | 92.00 | 96.34 | 96.34 | 7.21% | 4,161,019 |
| Oct 10, 2025 | 95.40 | 96.16 | 89.75 | 89.86 | 89.86 | -6.88% | 4,302,609 |
| Oct 9, 2025 | 95.62 | 99.86 | 94.45 | 96.50 | 96.50 | 5.25% | 5,594,888 |
| Oct 8, 2025 | 91.96 | 92.85 | 89.69 | 91.69 | 91.69 | 1.28% | 2,518,874 |
| Oct 7, 2025 | 91.90 | 93.13 | 89.01 | 90.53 | 90.53 | -1.63% | 2,238,855 |
| Oct 6, 2025 | 89.60 | 93.73 | 88.50 | 92.03 | 92.03 | 4.32% | 3,402,625 |
| Oct 3, 2025 | 87.12 | 89.20 | 85.85 | 88.22 | 88.22 | 0.70% | 2,570,442 |
| Oct 2, 2025 | 85.00 | 90.09 | 84.72 | 87.61 | 87.61 | 3.72% | 3,121,684 |
| Oct 1, 2025 | 81.97 | 85.58 | 81.97 | 84.47 | 84.47 | 4.18% | 3,616,433 |
| Sep 30, 2025 | 85.50 | 85.56 | 79.30 | 81.08 | 81.08 | -6.68% | 5,385,642 |
| Sep 29, 2025 | 90.58 | 91.31 | 86.03 | 86.88 | 86.88 | -1.38% | 3,344,095 |
| Sep 26, 2025 | 83.91 | 89.35 | 83.40 | 88.10 | 88.10 | 3.85% | 4,186,636 |
| Sep 25, 2025 | 81.71 | 87.30 | 80.29 | 84.83 | 84.83 | 3.98% | 4,456,002 |
| Sep 24, 2025 | 83.50 | 85.61 | 81.14 | 81.58 | 81.58 | 1.82% | 3,532,702 |
| Sep 23, 2025 | 80.86 | 83.39 | 79.59 | 80.12 | 80.12 | -0.32% | 2,249,026 |
| Sep 22, 2025 | 80.44 | 82.49 | 79.88 | 80.38 | 80.38 | -1.78% | 2,537,391 |
| Sep 19, 2025 | 82.10 | 83.93 | 81.31 | 81.84 | 81.84 | 1.12% | 3,672,562 |
| Sep 18, 2025 | 80.95 | 81.60 | 79.33 | 80.93 | 80.93 | 0.96% | 2,218,053 |
| Sep 17, 2025 | 80.89 | 82.45 | 78.91 | 80.16 | 80.16 | -0.96% | 2,616,696 |
| Sep 16, 2025 | 80.77 | 82.00 | 79.92 | 80.94 | 80.94 | -0.12% | 2,255,678 |
| Sep 15, 2025 | 78.09 | 81.66 | 77.50 | 81.04 | 81.04 | 6.66% | 5,011,902 |
| Sep 12, 2025 | 74.24 | 76.34 | 73.10 | 75.98 | 75.98 | 1.24% | 2,508,557 |
| Sep 11, 2025 | 71.84 | 76.14 | 71.25 | 75.05 | 74.65 | 2.36% | 3,595,608 |
| Sep 10, 2025 | 73.29 | 74.73 | 72.11 | 73.32 | 72.92 | 1.02% | 5,511,299 |
| Sep 9, 2025 | 75.22 | 76.00 | 71.39 | 72.58 | 72.19 | -11.49% | 13,545,169 |
| Sep 8, 2025 | 82.15 | 82.66 | 80.07 | 82.00 | 81.56 | 0.56% | 2,332,692 |
| Sep 5, 2025 | 82.21 | 84.89 | 80.86 | 81.54 | 81.10 | 2.86% | 4,805,519 |
| Sep 4, 2025 | 79.53 | 79.75 | 78.15 | 79.27 | 78.84 | -1.05% | 3,900,531 |
| Sep 3, 2025 | 79.17 | 80.85 | 78.61 | 80.11 | 79.68 | 0.72% | 1,925,998 |
| Sep 2, 2025 | 81.99 | 82.19 | 79.14 | 79.54 | 79.11 | -6.34% | 4,041,594 |
| Aug 29, 2025 | 85.63 | 87.08 | 84.63 | 84.92 | 84.46 | - | 1,738,858 |
| Aug 28, 2025 | 86.70 | 86.98 | 83.72 | 84.92 | 84.46 | -3.15% | 3,539,492 |
| Aug 27, 2025 | 81.48 | 87.97 | 81.40 | 87.68 | 87.21 | 7.54% | 5,504,638 |
| Aug 26, 2025 | 82.07 | 83.45 | 81.01 | 81.53 | 81.09 | 0.30% | 2,495,915 |
| Aug 25, 2025 | 80.73 | 82.29 | 80.03 | 81.29 | 80.85 | -0.06% | 2,412,179 |
| Aug 22, 2025 | 77.34 | 82.63 | 77.15 | 81.34 | 80.90 | 3.04% | 2,876,202 |
| Aug 21, 2025 | 77.38 | 79.74 | 76.88 | 78.94 | 78.51 | 1.05% | 2,887,811 |
| Aug 20, 2025 | 77.05 | 79.49 | 75.88 | 78.12 | 77.70 | -3.02% | 3,456,448 |
| Aug 19, 2025 | 82.30 | 83.00 | 80.31 | 80.55 | 80.12 | -3.06% | 3,810,844 |
| Aug 18, 2025 | 81.67 | 84.79 | 81.67 | 83.09 | 82.64 | 1.10% | 4,375,862 |
| Aug 15, 2025 | 81.27 | 82.71 | 81.10 | 82.19 | 81.75 | 0.93% | 2,842,349 |
| Aug 14, 2025 | 79.99 | 81.68 | 79.36 | 81.43 | 80.99 | -0.29% | 3,495,739 |
| Aug 13, 2025 | 81.10 | 82.20 | 79.25 | 81.67 | 81.23 | 4.73% | 3,990,385 |
| Aug 12, 2025 | 78.24 | 80.59 | 75.44 | 77.98 | 77.56 | -3.44% | 5,415,705 |
| Aug 11, 2025 | 84.77 | 87.45 | 79.92 | 80.76 | 80.32 | 7.00% | 12,471,469 |
| Aug 8, 2025 | 72.20 | 76.89 | 71.48 | 75.48 | 75.07 | 7.74% | 7,616,710 |
| Aug 7, 2025 | 69.86 | 73.84 | 69.81 | 70.06 | 69.68 | 4.10% | 5,435,424 |
| Aug 6, 2025 | 68.77 | 69.15 | 66.89 | 67.30 | 66.94 | -1.39% | 2,106,179 |
| Aug 5, 2025 | 69.31 | 69.45 | 66.67 | 68.25 | 67.88 | -0.45% | 2,210,070 |
| Aug 4, 2025 | 68.23 | 69.31 | 67.90 | 68.56 | 68.19 | 0.97% | 3,261,255 |
| Aug 1, 2025 | 66.81 | 68.57 | 64.95 | 67.90 | 67.53 | 0.07% | 4,282,556 |
| Jul 31, 2025 | 70.05 | 70.08 | 65.29 | 67.85 | 67.48 | -1.51% | 8,469,121 |
| Jul 30, 2025 | 71.77 | 71.84 | 68.44 | 68.89 | 68.52 | -3.78% | 4,953,476 |
| Jul 29, 2025 | 73.81 | 74.44 | 71.00 | 71.60 | 71.21 | -4.24% | 6,543,163 |
| Jul 28, 2025 | 79.00 | 80.88 | 74.19 | 74.77 | 74.37 | -10.71% | 10,165,461 |
| Jul 25, 2025 | 84.67 | 84.82 | 82.00 | 83.74 | 83.29 | -0.52% | 5,379,512 |
| Jul 24, 2025 | 82.51 | 86.19 | 81.78 | 84.18 | 83.73 | 6.84% | 7,765,039 |
| Jul 23, 2025 | 81.40 | 82.18 | 77.94 | 78.79 | 78.36 | -5.35% | 5,139,031 |
| Jul 22, 2025 | 78.70 | 83.57 | 78.50 | 83.24 | 82.79 | 7.89% | 6,714,200 |
| Jul 21, 2025 | 79.85 | 81.10 | 76.82 | 77.15 | 76.73 | 0.10% | 3,690,761 |
| Jul 18, 2025 | 77.31 | 79.62 | 76.15 | 77.07 | 76.65 | 1.76% | 6,224,422 |
| Jul 17, 2025 | 72.45 | 76.66 | 72.24 | 75.74 | 75.33 | 7.57% | 7,862,008 |