Skip to main content
Albemarle Corporation (ALB)
NYSE: ALB · Real-Time Price · USD
186.90
-12.63 (-6.33%)
At close: Apr 28, 2026, 4:00 PM EDT
185.75
-1.15 (-0.62%)
After-hours: Apr 28, 2026, 4:17 PM EDT

Albemarle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026194.96194.96184.86186.89--6.33%1,827,895
Apr 27, 2026190.00200.32184.65199.53199.535.95%2,181,603
Apr 24, 2026191.00192.24184.51188.33188.33-2.49%1,830,658
Apr 23, 2026193.45196.32188.01193.14193.14-0.56%1,545,420
Apr 22, 2026200.00201.67188.54194.22194.22-2.12%1,788,529
Apr 21, 2026195.12199.48193.70198.42198.421.84%1,481,732
Apr 20, 2026196.00199.46193.50194.83194.83-1.48%2,164,774
Apr 17, 2026207.56208.05195.32197.75197.75-8.29%4,110,724
Apr 16, 2026191.00215.71189.36215.62215.6216.31%5,595,302
Apr 15, 2026189.85189.85183.89185.38185.38-2.36%1,287,992
Apr 14, 2026190.00190.98184.74189.86189.862.39%1,803,543
Apr 13, 2026175.25189.35175.25185.43185.436.79%2,857,965
Apr 10, 2026173.50178.79172.57173.64173.640.75%1,207,854
Apr 9, 2026176.48181.57170.85172.35172.35-2.87%1,537,103
Apr 8, 2026179.44180.71174.14177.44177.442.25%1,614,339
Apr 7, 2026172.94175.80171.00173.53173.530.29%1,292,241
Apr 6, 2026177.00179.60170.29173.03173.03-2.84%1,393,289
Apr 2, 2026174.62183.60172.96178.09178.09-0.21%1,142,939
Apr 1, 2026182.72185.69176.08178.47178.47-0.59%1,708,569
Mar 31, 2026177.93184.78177.18179.53179.531.30%2,219,372
Mar 30, 2026184.60186.96175.77177.22177.22-1.24%2,099,975
Mar 27, 2026174.68183.01174.46179.45179.452.84%1,557,254
Mar 26, 2026178.00182.00174.21174.50174.50-3.80%1,252,104
Mar 25, 2026179.89184.25178.19181.39181.392.45%2,232,397
Mar 24, 2026165.93177.17164.53177.06177.065.67%2,065,642
Mar 23, 2026159.75171.00159.10167.56167.566.93%2,881,309
Mar 20, 2026163.50164.20154.69156.70156.70-4.02%2,852,308
Mar 19, 2026158.57164.65155.08163.26163.26-1.55%1,594,419
Mar 18, 2026164.26170.06162.01165.83165.83-0.29%1,584,236
Mar 17, 2026163.67166.93163.00166.32166.322.39%1,662,807
Mar 16, 2026162.96165.78161.22162.44162.442.67%1,212,265
Mar 13, 2026164.07166.50156.34158.22158.22-3.46%1,895,385
Mar 12, 2026165.78165.78159.79163.89163.49-2.45%1,475,001
Mar 11, 2026164.94170.30163.54168.00167.580.88%1,705,214
Mar 10, 2026171.46173.64166.38166.54166.13-1.79%2,028,317
Mar 9, 2026158.76169.81157.51169.57169.154.49%2,420,702
Mar 6, 2026158.62165.05158.00162.29161.89-1.00%2,175,783
Mar 5, 2026165.81169.21161.13163.93163.52-2.63%2,110,086
Mar 4, 2026170.30173.00167.81168.35167.932.20%2,535,487
Mar 3, 2026165.39168.20157.27164.73164.32-7.55%3,369,534
Mar 2, 2026173.52181.01171.73178.18177.74-0.27%1,626,332
Feb 27, 2026183.54184.52177.28178.67178.23-3.39%2,405,630
Feb 26, 2026191.89193.34181.95184.93184.47-5.59%2,576,360
Feb 25, 2026202.00206.00195.29195.87195.394.84%4,503,443
Feb 24, 2026180.77188.97180.77186.83186.375.24%2,628,944
Feb 23, 2026168.42177.97168.42177.52177.085.40%2,323,520
Feb 20, 2026166.50172.20165.30168.42168.000.01%1,860,985
Feb 19, 2026165.45169.61164.20168.41167.99-1.64%1,559,647
Feb 18, 2026171.80175.21170.81171.22170.801.36%2,196,933
Feb 17, 2026166.27170.99165.05168.92168.501.54%1,809,587
Feb 13, 2026160.57167.88156.72166.35165.944.67%2,594,590
Feb 12, 2026173.01182.80157.50158.93158.54-9.41%4,254,240
Feb 11, 2026172.27176.66169.98175.43175.004.08%3,762,628
Feb 10, 2026165.00168.69162.76168.56168.141.69%2,196,433
Feb 9, 2026162.50166.30159.20165.76165.351.46%2,341,593
Feb 6, 2026159.90163.91158.48163.37162.974.40%2,120,824
Feb 5, 2026160.06165.12156.04156.48156.09-7.22%3,638,226
Feb 4, 2026171.50175.57162.88168.66168.24-1.16%3,048,983
Feb 3, 2026173.22174.70167.85170.64170.223.46%2,655,372
Feb 2, 2026168.50173.00164.15164.93164.52-3.34%3,666,611
Jan 30, 2026167.41173.38166.01170.63170.21-5.57%6,911,300
Jan 29, 2026184.06187.10177.14180.70180.25-1.97%2,694,439
Jan 28, 2026195.21195.22179.25184.33183.87-5.07%4,444,769
Jan 27, 2026188.00195.69187.00194.18193.702.33%2,605,612
Jan 26, 2026189.64192.46187.32189.75189.280.13%3,002,651
Jan 23, 2026188.68191.97185.21189.51189.040.63%3,022,607
Jan 22, 2026179.30189.18178.48188.32187.854.59%4,220,350
Jan 21, 2026175.78181.06175.78180.06179.624.36%4,493,689
Jan 20, 2026161.40172.62160.02172.54172.115.83%4,535,304
Jan 16, 2026166.20166.48161.76163.04162.64-6.18%4,817,629
Jan 15, 2026177.55179.10170.80173.78173.35-2.12%3,143,946
Jan 14, 2026175.38179.14171.68177.55177.110.38%2,538,465
Jan 13, 2026175.00177.67172.75176.88176.444.46%3,411,540
Jan 12, 2026167.94169.62164.50169.33168.914.98%3,422,585
Jan 9, 2026158.07162.98157.00161.29160.891.88%2,824,363
Jan 8, 2026159.30162.59155.34158.31157.92-2.02%3,332,823
Jan 7, 2026160.00164.80157.21161.57161.172.16%4,198,828
Jan 6, 2026150.85164.98150.29158.15157.768.23%5,627,828
Jan 5, 2026146.28148.67145.06146.13145.771.53%3,112,853
Jan 2, 2026143.77144.75141.43143.93143.571.76%2,992,850
Dec 31, 2025141.27142.75140.70141.44141.09-0.40%1,742,079
Dec 30, 2025145.06145.42141.66142.01141.66-1.78%1,660,199
Dec 29, 2025144.72146.45141.25144.58144.22-3.62%2,821,961
Dec 26, 2025150.28152.08147.74150.01149.641.01%1,442,193
Dec 24, 2025144.00148.51143.52148.51148.141.23%1,181,702
Dec 23, 2025147.98149.88146.21146.70146.340.91%1,736,665
Dec 22, 2025146.90150.72143.84145.38145.02-0.34%3,573,572
Dec 19, 2025142.51149.82142.00145.88145.523.84%6,845,036
Dec 18, 2025135.40140.78133.88140.48140.134.28%3,387,597
Dec 17, 2025135.20138.69134.43134.71134.382.78%3,105,293
Dec 16, 2025131.92134.48130.40131.07130.75-0.87%2,349,312
Dec 15, 2025132.96134.35130.68132.22131.89-0.39%2,080,571
Dec 12, 2025136.10136.10129.89132.74132.41-1.37%2,775,351
Dec 11, 2025133.18135.13132.01134.59133.851.04%2,291,642
Dec 10, 2025131.00134.37129.73133.21132.483.03%2,764,351
Dec 9, 2025126.94131.90126.55129.29128.581.64%2,362,908
Dec 8, 2025128.28128.39124.72127.20126.501.61%3,602,785
Dec 5, 2025123.81129.88122.70125.19124.505.08%5,265,002
Dec 4, 2025125.32126.49117.61119.14118.49-5.81%4,241,891
Dec 3, 2025124.50127.05123.43126.49125.80-1.29%4,144,959