Skip to main content
Albemarle Corporation (ALB)
NYSE: ALB · Real-Time Price · USD
133.70
-7.35 (-5.21%)
At close: Jun 26, 2026, 4:00 PM EDT
133.50
-0.20 (-0.15%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Albemarle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026137.16137.67132.33133.70133.70-5.21%4,285,837
Jun 25, 2026143.40144.77138.51141.05141.05-4.59%3,046,019
Jun 24, 2026148.00150.50146.40147.84147.84-1.43%1,913,996
Jun 23, 2026150.23152.94149.00149.98149.98-4.28%1,949,102
Jun 22, 2026160.36160.36152.50156.69156.69-2.28%2,042,344
Jun 18, 2026167.60168.82154.51160.35160.35-3.73%4,327,481
Jun 17, 2026167.85171.00165.81166.56166.560.27%2,486,661
Jun 16, 2026167.66170.49165.34166.11166.11-1.65%1,243,841
Jun 15, 2026171.76173.26165.50168.90168.90-0.89%2,391,616
Jun 12, 2026161.58174.33161.58170.42170.427.42%3,137,042
Jun 11, 2026151.32159.74151.32159.06158.668.04%2,230,778
Jun 10, 2026151.16151.41146.76147.22146.85-3.65%2,153,169
Jun 9, 2026155.44156.68147.70152.79152.401.97%2,583,110
Jun 8, 2026158.02158.09149.03149.84149.46-3.60%3,057,450
Jun 5, 2026162.29163.38155.13155.44155.04-6.16%1,790,567
Jun 4, 2026165.15168.24163.68165.65165.23-1.60%1,761,503
Jun 3, 2026170.24172.26166.78168.34167.91-2.00%1,711,191
Jun 2, 2026170.23173.84163.59171.77171.330.37%2,635,983
Jun 1, 2026176.38176.38170.01171.13170.69-3.00%2,177,488
May 29, 2026177.14180.00173.51176.42175.970.06%2,542,588
May 28, 2026177.30178.19175.60176.32175.87-0.65%1,718,131
May 27, 2026172.01180.26171.00177.47177.021.59%1,922,874
May 26, 2026175.02179.70173.84174.69174.251.81%2,278,966
May 22, 2026171.59175.21169.32171.58171.140.99%1,676,728
May 21, 2026171.53171.53167.54169.90169.47-0.18%1,396,529
May 20, 2026170.00171.19167.14170.21169.780.72%2,321,489
May 19, 2026172.51173.38165.67169.00168.57-3.84%2,097,390
May 18, 2026181.31182.28174.02175.74175.29-2.57%1,944,556
May 15, 2026185.06185.06179.57180.38179.92-5.61%2,582,668
May 14, 2026198.00198.10188.30191.10190.61-4.90%2,168,597
May 13, 2026205.99208.76196.47200.94200.43-2.23%1,863,674
May 12, 2026205.94208.95201.65205.52205.00-2.13%1,805,204
May 11, 2026210.20219.08209.00209.99209.463.18%2,811,333
May 8, 2026201.33209.54194.30203.52203.002.61%3,130,038
May 7, 2026207.01221.00198.18198.35197.842.98%4,291,240
May 6, 2026201.06201.06192.10192.61192.12-1.13%2,224,855
May 5, 2026195.00197.36193.50194.82194.322.17%1,269,719
May 4, 2026196.13198.85187.33190.69190.20-1.65%1,392,188
May 1, 2026197.96197.96189.50193.88193.39-1.43%1,278,128
Apr 30, 2026194.46197.88190.20196.70196.203.05%2,215,115
Apr 29, 2026191.98191.98186.76190.88190.392.13%1,453,629
Apr 28, 2026194.66195.52184.79186.90186.42-6.33%1,835,631
Apr 27, 2026190.00200.32184.65199.53199.025.95%2,188,304
Apr 24, 2026191.00192.24184.51188.33187.85-2.49%1,854,168
Apr 23, 2026193.45196.32188.01193.14192.65-0.56%1,548,766
Apr 22, 2026200.00201.67188.54194.22193.73-2.12%1,799,282
Apr 21, 2026195.12199.48193.70198.42197.911.84%1,491,613
Apr 20, 2026196.00199.46193.50194.83194.33-1.48%2,216,292
Apr 17, 2026207.56208.05195.32197.75197.25-8.29%4,160,681
Apr 16, 2026191.00215.71189.36215.62215.0716.31%5,639,568
Apr 15, 2026189.85189.85183.89185.38184.91-2.36%1,291,111
Apr 14, 2026190.00190.98184.74189.86189.382.39%1,809,966
Apr 13, 2026175.25189.35175.25185.43184.966.79%2,960,201
Apr 10, 2026173.50178.79172.57173.64173.200.75%1,208,709
Apr 9, 2026176.48181.57170.85172.35171.91-2.87%1,538,858
Apr 8, 2026179.44180.71174.14177.44176.992.25%1,617,414
Apr 7, 2026172.94175.80171.00173.53173.090.29%1,303,503
Apr 6, 2026177.00179.60170.29173.03172.59-2.84%1,394,483
Apr 2, 2026174.62183.60172.96178.09177.64-0.21%1,145,915
Apr 1, 2026182.72185.69176.08178.47178.02-0.59%1,843,090
Mar 31, 2026177.93184.78177.18179.53179.071.30%2,225,878
Mar 30, 2026184.60186.96175.77177.22176.77-1.24%2,104,529
Mar 27, 2026174.68183.01174.46179.45178.992.84%1,572,234
Mar 26, 2026178.00182.00174.21174.50174.06-3.80%1,261,359
Mar 25, 2026179.89184.25178.19181.39180.932.45%2,248,318
Mar 24, 2026165.93177.17164.53177.06176.615.67%2,267,029
Mar 23, 2026159.75171.00159.10167.56167.136.93%2,898,989
Mar 20, 2026163.50164.20154.69156.70156.30-4.02%2,936,858
Mar 19, 2026158.57164.65155.08163.26162.84-1.55%1,874,047
Mar 18, 2026164.26170.06162.01165.83165.41-0.29%1,585,787
Mar 17, 2026163.67166.93163.00166.32165.902.39%1,697,584
Mar 16, 2026162.96165.78161.22162.44162.032.67%1,215,180
Mar 13, 2026164.07166.50156.34158.22157.82-3.22%1,897,100
Mar 12, 2026165.78165.78159.79163.89163.07-2.45%1,480,114
Mar 11, 2026164.94170.30163.54168.00167.160.88%1,705,214
Mar 10, 2026171.46173.64166.38166.54165.71-1.79%2,028,317
Mar 9, 2026158.76169.81157.51169.57168.724.49%2,420,702
Mar 6, 2026158.62165.05158.00162.29161.48-1.00%2,175,783
Mar 5, 2026165.81169.21161.13163.93163.11-2.63%2,110,086
Mar 4, 2026170.30173.00167.81168.35167.512.20%2,535,487
Mar 3, 2026165.39168.20157.27164.73163.90-7.55%3,369,534
Mar 2, 2026173.52181.01171.73178.18177.29-0.27%1,626,332
Feb 27, 2026183.54184.52177.28178.67177.77-3.39%2,405,630
Feb 26, 2026191.89193.34181.95184.93184.00-5.59%2,576,360
Feb 25, 2026202.00206.00195.29195.87194.894.84%4,503,443
Feb 24, 2026180.77188.97180.77186.83185.895.24%2,628,944
Feb 23, 2026168.42177.97168.42177.52176.635.40%2,323,520
Feb 20, 2026166.50172.20165.30168.42167.580.01%1,860,985
Feb 19, 2026165.45169.61164.20168.41167.57-1.64%1,559,647
Feb 18, 2026171.80175.21170.81171.22170.361.36%2,196,933
Feb 17, 2026166.27170.99165.05168.92168.071.54%1,809,587
Feb 13, 2026160.57167.88156.72166.35165.524.67%2,594,590
Feb 12, 2026173.01182.80157.50158.93158.13-9.41%4,254,240
Feb 11, 2026172.27176.66169.98175.43174.554.08%3,762,628
Feb 10, 2026165.00168.69162.76168.56167.721.69%2,196,433
Feb 9, 2026162.50166.30159.20165.76164.931.46%2,341,593
Feb 6, 2026159.90163.91158.48163.37162.554.40%2,120,824
Feb 5, 2026160.06165.12156.04156.48155.70-7.22%3,638,226
Feb 4, 2026171.50175.57162.88168.66167.81-1.16%3,048,983
Feb 3, 2026173.22174.70167.85170.64169.783.46%2,655,372