Skip to main content
Albemarle Corporation (ALB)
NYSE: ALB · Real-Time Price · USD
178.67
-6.26 (-3.39%)
At close: Feb 27, 2026, 4:00 PM EST
181.88
+3.21 (1.80%)
After-hours: Feb 27, 2026, 7:59 PM EST

Albemarle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026183.54184.52177.28178.67178.67-3.39%2,307,733
Feb 26, 2026191.89193.34181.95184.93184.93-5.59%2,479,603
Feb 25, 2026202.00206.00195.29195.87195.874.84%4,471,082
Feb 24, 2026180.77188.97180.77186.83186.835.24%2,621,352
Feb 23, 2026168.42177.97168.42177.52177.525.40%2,279,626
Feb 20, 2026166.50172.20165.30168.42168.420.01%1,843,821
Feb 19, 2026165.45169.61164.20168.41168.41-1.64%1,548,735
Feb 18, 2026171.80175.21170.81171.22171.221.36%2,152,417
Feb 17, 2026166.27170.99165.05168.92168.921.54%1,740,014
Feb 13, 2026160.57167.88156.72166.35166.354.67%2,592,210
Feb 12, 2026173.01182.80157.50158.93158.93-9.41%4,249,813
Feb 11, 2026172.27176.66169.98175.43175.434.08%3,627,524
Feb 10, 2026165.00168.69162.76168.56168.561.69%2,138,703
Feb 9, 2026162.50166.30159.20165.76165.761.46%2,335,835
Feb 6, 2026159.90163.91158.48163.37163.374.40%2,117,174
Feb 5, 2026160.06165.12156.04156.48156.48-7.22%3,623,871
Feb 4, 2026171.50175.57162.88168.66168.66-1.16%3,046,510
Feb 3, 2026173.22174.70167.85170.64170.643.46%2,632,714
Feb 2, 2026168.50173.00164.15164.93164.93-3.34%3,657,916
Jan 30, 2026167.41173.38166.01170.63170.63-5.57%6,113,099
Jan 29, 2026184.06187.10177.14180.70180.70-1.97%2,690,364
Jan 28, 2026195.21195.22179.25184.33184.33-5.07%3,928,391
Jan 27, 2026188.00195.69187.00194.18194.182.33%2,520,018
Jan 26, 2026189.64192.46187.32189.75189.750.13%2,976,933
Jan 23, 2026188.68191.97185.21189.51189.510.63%2,807,157
Jan 22, 2026179.30189.18178.48188.32188.324.59%4,107,056
Jan 21, 2026175.78181.06175.78180.06180.064.36%4,463,566
Jan 20, 2026161.40172.62160.02172.54172.545.83%4,523,432
Jan 16, 2026166.20166.48161.76163.04163.04-6.18%4,638,860
Jan 15, 2026177.55179.10170.80173.78173.78-2.12%3,076,664
Jan 14, 2026175.38179.14171.68177.55177.550.38%2,501,942
Jan 13, 2026175.00177.67172.75176.88176.884.46%3,399,760
Jan 12, 2026167.94169.62164.50169.33169.334.98%3,323,548
Jan 9, 2026158.07162.98157.00161.29161.291.88%2,816,996
Jan 8, 2026159.30162.59155.34158.31158.31-2.02%3,248,723
Jan 7, 2026160.00164.80157.21161.57161.572.16%4,188,542
Jan 6, 2026150.85164.98150.29158.15158.158.23%5,576,141
Jan 5, 2026146.28148.67145.06146.13146.131.53%3,111,357
Jan 2, 2026143.77144.75141.43143.93143.931.76%2,982,183
Dec 31, 2025141.27142.75140.70141.44141.44-0.40%1,614,887
Dec 30, 2025145.06145.42141.66142.01142.01-1.78%1,539,245
Dec 29, 2025144.72146.45141.25144.58144.58-3.62%2,817,030
Dec 26, 2025150.28152.08147.74150.01150.011.01%1,415,659
Dec 24, 2025144.00148.51143.52148.51148.511.23%1,156,441
Dec 23, 2025147.98149.88146.21146.70146.700.91%1,717,420
Dec 22, 2025146.90150.72143.84145.38145.38-0.34%3,342,546
Dec 19, 2025142.51149.82142.00145.88145.883.84%6,722,872
Dec 18, 2025135.40140.78133.88140.48140.484.28%3,386,396
Dec 17, 2025135.20138.69134.43134.71134.712.78%3,105,293
Dec 16, 2025131.92134.48130.40131.07131.07-0.87%2,349,312
Dec 15, 2025132.96134.35130.68132.22132.22-0.39%2,080,571
Dec 12, 2025136.10136.10129.89132.74132.74-1.37%2,775,351
Dec 11, 2025133.18135.13132.01134.59134.191.04%2,291,642
Dec 10, 2025131.00134.37129.73133.21132.813.03%2,764,351
Dec 9, 2025126.94131.90126.55129.29128.901.64%2,362,908
Dec 8, 2025128.28128.39124.72127.20126.821.61%3,602,785
Dec 5, 2025123.81129.88122.70125.19124.815.08%5,265,002
Dec 4, 2025125.32126.49117.61119.14118.78-5.81%4,241,891
Dec 3, 2025124.50127.05123.43126.49126.11-1.29%4,144,959
Dec 2, 2025130.26130.26127.14128.14127.75-0.15%2,037,088
Dec 1, 2025128.47132.90128.11128.33127.94-1.28%4,016,975
Nov 28, 2025127.79130.56126.50129.99129.602.43%1,285,312
Nov 26, 2025124.08127.70122.13126.91126.531.32%3,060,151
Nov 25, 2025119.71125.78117.93125.26124.888.09%3,548,524
Nov 24, 2025114.48116.76113.51115.88115.53-0.80%2,844,252
Nov 21, 2025113.07119.32110.58116.82116.470.34%4,858,584
Nov 20, 2025121.08125.85115.68116.42116.07-7.37%5,683,154
Nov 19, 2025123.39127.07122.66125.68125.303.53%3,631,732
Nov 18, 2025116.37122.42114.91121.39121.023.14%4,524,125
Nov 17, 2025120.01125.85117.66117.70117.352.22%7,466,634
Nov 14, 2025108.90117.35107.63115.14114.790.50%4,691,571
Nov 13, 2025112.35119.28112.02114.57114.233.85%7,195,885
Nov 12, 2025105.41110.63104.94110.32109.996.20%4,399,051
Nov 11, 2025102.50103.89101.18103.88103.570.29%2,655,430
Nov 10, 2025101.42104.60100.00103.58103.276.59%3,390,207
Nov 7, 202590.1798.4290.0197.1896.896.49%4,482,756
Nov 6, 202594.0097.1091.0091.2690.99-0.76%3,772,790
Nov 5, 202590.3992.8789.1091.9691.683.97%3,369,752
Nov 4, 202591.7192.5088.0188.4588.18-8.37%5,264,282
Nov 3, 202597.5499.4095.0896.5396.24-1.73%2,737,459
Oct 31, 202596.9099.9796.5098.2397.930.35%4,022,240
Oct 30, 202599.00100.6296.5897.8997.600.09%2,366,873
Oct 29, 202596.80101.0496.4597.8097.511.16%2,278,695
Oct 28, 202597.0097.1594.7796.6896.390.47%2,509,917
Oct 27, 2025103.77105.4795.6996.2395.94-8.91%4,094,682
Oct 24, 2025100.17106.9699.65105.64105.328.50%5,109,652
Oct 23, 202594.5098.0693.9697.3697.076.67%3,455,718
Oct 22, 202590.8091.9988.7691.2791.00-0.08%1,984,347
Oct 21, 202594.5094.8690.9291.3491.07-4.99%2,486,929
Oct 20, 202594.0097.6994.0096.1495.853.67%2,927,084
Oct 17, 202593.4396.0091.5092.7492.46-2.68%3,547,340
Oct 16, 202598.5499.1594.2995.2995.00-2.92%2,606,656
Oct 15, 202598.0499.4995.5798.1697.862.00%3,313,204
Oct 14, 202592.6597.6791.0096.2495.95-0.10%3,624,841
Oct 13, 202592.0399.1392.0096.3496.057.21%4,161,019
Oct 10, 202595.4096.1689.7589.8689.59-6.88%4,302,609
Oct 9, 202595.6299.8694.4596.5096.215.25%5,594,888
Oct 8, 202591.9692.8589.6991.6991.411.28%2,518,874
Oct 7, 202591.9093.1389.0190.5390.26-1.63%2,238,855
Oct 6, 202589.6093.7388.5092.0391.754.32%3,402,625