Albemarle Corporation ALB
NYSE · United States · Process Industries
$105.78-1.84 (-1.71%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $105.78 | -1.71% | $107.60 | $107.79 | $105.62 | 1.70M |
| 2026-09-29 | $107.62 | +0.21% | $107.93 | $108.00 | $106.05 | 1.78M |
| 2026-09-28 | $107.39 | -2.13% | $107.50 | $108.70 | $104.66 | 2.66M |
| 2026-09-25 | $109.73 | +1.37% | $108.79 | $112.07 | $108.30 | 1.99M |
| 2026-09-24 | $108.25 | -4.60% | $110.00 | $110.50 | $108.21 | 2.50M |
| 2026-09-23 | $113.47 | -2.85% | $114.17 | $115.08 | $112.31 | 2.20M |
| 2026-09-22 | $116.80 | +3.44% | $113.62 | $117.59 | $112.80 | 4.10M |
| 2026-09-21 | $112.92 | +1.81% | $113.50 | $114.49 | $111.57 | 1.91M |
| 2026-09-18 | $110.91 | -3.60% | $115.10 | $115.13 | $110.42 | 4.97M |
| 2026-09-17 | $115.05 | +5.10% | $112.50 | $116.30 | $112.50 | 2.16M |
| 2026-09-16 | $109.47 | -3.51% | $114.00 | $114.63 | $107.90 | 2.75M |
| 2026-09-15 | $113.45 | -1.37% | $115.28 | $115.75 | $112.50 | 2.34M |
| 2026-09-14 | $115.03 | -2.12% | $116.06 | $117.00 | $114.27 | 2.10M |
| 2026-09-11 | $117.52 | -3.76% | $121.00 | $121.56 | $117.24 | 2.39M |
| 2026-09-10 | $122.11 | -3.02% | $123.54 | $125.57 | $122.00 | 2.01M |
| 2026-09-09 | $125.91 | -2.82% | $130.48 | $131.30 | $123.94 | 2.59M |
| 2026-09-08 | $129.57 | +2.61% | $126.06 | $131.31 | $125.43 | 4.96M |
| 2026-09-04 | $126.28 | -4.45% | $126.90 | $129.25 | $122.45 | 3.24M |
| 2026-09-03 | $132.16 | -4.06% | $135.99 | $138.05 | $131.93 | 2.86M |
| 2026-09-02 | $137.75 | +1.63% | $133.94 | $138.05 | $132.93 | 2.39M |
| 2026-09-01 | $135.54 | +0.42% | $132.00 | $138.08 | $131.41 | 1.55M |
| 2026-08-31 | $134.97 | -1.74% | $137.58 | $138.02 | $133.54 | 1.98M |
| 2026-08-28 | $137.36 | +1.17% | $138.75 | $141.22 | $135.73 | 1.45M |
| 2026-08-27 | $135.77 | +0.94% | $134.91 | $136.89 | $132.44 | 1.11M |
| 2026-08-26 | $134.51 | +1.00% | $132.57 | $135.49 | $131.00 | 1.54M |
| 2026-08-25 | $133.18 | -5.89% | $136.30 | $137.20 | $132.13 | 2.27M |
| 2026-08-24 | $141.51 | -1.21% | $143.25 | $144.06 | $140.00 | 2.17M |
| 2026-08-21 | $143.25 | +6.75% | $139.85 | $143.94 | $139.22 | 3.30M |
| 2026-08-20 | $134.19 | -0.07% | $132.90 | $136.06 | $132.80 | 1.62M |
| 2026-08-19 | $134.28 | +1.18% | $134.41 | $135.95 | $131.19 | 1.55M |
| 2026-08-18 | $132.71 | -0.96% | $131.00 | $132.93 | $129.85 | 1.28M |
| 2026-08-17 | $133.99 | -1.59% | $135.14 | $135.45 | $132.19 | 1.98M |
| 2026-08-14 | $136.15 | +4.35% | $132.03 | $137.32 | $131.65 | 2.34M |
| 2026-08-13 | $130.48 | +1.67% | $128.00 | $133.67 | $127.12 | 2.11M |
| 2026-08-12 | $128.34 | -0.79% | $131.77 | $132.33 | $127.56 | 1.92M |
| 2026-08-11 | $129.36 | -1.41% | $130.45 | $132.47 | $128.62 | 1.48M |
| 2026-08-10 | $131.21 | +0.08% | $131.38 | $133.22 | $129.00 | 2.42M |
| 2026-08-07 | $131.11 | +4.54% | $129.25 | $132.99 | $125.64 | 2.63M |
| 2026-08-06 | $125.42 | +5.54% | $127.73 | $129.98 | $123.54 | 4.20M |
| 2026-08-05 | $118.84 | -1.64% | $122.05 | $122.98 | $118.41 | 2.69M |
| 2026-08-04 | $120.82 | +1.78% | $120.43 | $121.81 | $119.23 | 2.29M |
| 2026-08-03 | $118.71 | +0.91% | $116.20 | $120.37 | $115.59 | 2.15M |
| 2026-07-31 | $117.64 | -0.10% | $116.80 | $118.79 | $116.00 | 3.65M |
| 2026-07-30 | $117.76 | +3.41% | $116.47 | $118.56 | $115.94 | 2.18M |
| 2026-07-29 | $113.88 | +0.64% | $115.29 | $117.00 | $112.22 | 2.29M |
| 2026-07-28 | $113.16 | -2.60% | $115.06 | $115.79 | $111.55 | 2.30M |
| 2026-07-27 | $116.18 | +1.16% | $114.92 | $117.19 | $113.75 | 2.39M |
| 2026-07-24 | $114.85 | -1.76% | $116.62 | $119.60 | $114.75 | 1.64M |
| 2026-07-23 | $116.91 | -0.46% | $119.21 | $120.80 | $115.97 | 1.82M |
| 2026-07-22 | $117.45 | -0.99% | $119.40 | $123.31 | $116.90 | 2.61M |
| 2026-07-21 | $118.62 | +0.36% | $119.36 | $119.55 | $115.60 | 2.75M |
| 2026-07-20 | $118.20 | -2.14% | $121.00 | $121.50 | $116.86 | 2.22M |
| 2026-07-17 | $120.78 | +1.10% | $116.41 | $122.26 | $116.41 | 2.29M |
| 2026-07-16 | $119.46 | -4.23% | $121.69 | $122.50 | $117.59 | 2.26M |
| 2026-07-15 | $124.74 | -3.11% | $126.82 | $127.87 | $122.09 | 1.62M |
| 2026-07-14 | $128.75 | +2.35% | $129.00 | $130.61 | $127.72 | 2.23M |
| 2026-07-13 | $125.79 | -0.21% | $126.11 | $128.48 | $124.65 | 1.22M |
| 2026-07-10 | $126.05 | -1.85% | $128.99 | $129.11 | $125.92 | 1.47M |
| 2026-07-09 | $128.42 | -0.74% | $129.09 | $131.15 | $126.45 | 1.36M |
| 2026-07-08 | $129.38 | +0.28% | $126.20 | $129.65 | $124.58 | 2.08M |
| 2026-07-07 | $129.02 | -3.57% | $128.84 | $131.97 | $127.27 | 2.18M |
| 2026-07-06 | $133.80 | -1.30% | $135.86 | $137.43 | $132.66 | 1.53M |
| 2026-07-02 | $135.56 | -0.38% | $134.60 | $139.88 | $133.02 | 2.57M |
| 2026-07-01 | $136.08 | +0.78% | $133.63 | $139.25 | $133.63 | 2.41M |
| 2026-06-30 | $135.03 | +4.09% | $136.00 | $139.28 | $133.14 | 3.56M |
| 2026-06-29 | $129.72 | -2.98% | $133.00 | $134.40 | $127.51 | 3.36M |
| 2026-06-26 | $133.70 | -5.21% | $137.16 | $137.67 | $132.33 | 4.69M |
| 2026-06-25 | $141.05 | -4.59% | $143.40 | $144.77 | $138.51 | 3.06M |
| 2026-06-24 | $147.84 | -1.43% | $148.00 | $150.50 | $146.40 | 1.93M |
| 2026-06-23 | $149.98 | -4.28% | $150.23 | $152.94 | $149.00 | 1.95M |
| 2026-06-22 | $156.69 | -2.28% | $160.36 | $160.36 | $152.50 | 2.04M |
| 2026-06-18 | $160.35 | -3.73% | $167.60 | $168.82 | $154.51 | 4.39M |
| 2026-06-17 | $166.56 | +0.27% | $167.85 | $171.00 | $165.81 | 2.68M |
| 2026-06-16 | $166.11 | -1.65% | $167.66 | $170.49 | $165.34 | 1.50M |
| 2026-06-15 | $168.90 | -0.89% | $171.76 | $173.26 | $165.50 | 2.84M |
| 2026-06-12 | $170.42 | +7.14% | $161.58 | $174.33 | $161.58 | 3.27M |
| 2026-06-11 | $159.06 | +8.04% | $151.32 | $159.74 | $151.32 | 2.23M |
| 2026-06-10 | $147.22 | -3.65% | $151.16 | $151.41 | $146.76 | 2.15M |
| 2026-06-09 | $152.79 | +1.97% | $155.44 | $156.68 | $147.70 | 2.58M |
| 2026-06-08 | $149.84 | -3.60% | $158.02 | $158.09 | $149.03 | 3.06M |
| 2026-06-05 | $155.44 | -6.16% | $162.29 | $163.38 | $155.13 | 1.79M |
| 2026-06-04 | $165.65 | -1.60% | $165.15 | $168.24 | $163.68 | 1.76M |
| 2026-06-03 | $168.34 | -2.00% | $170.24 | $172.26 | $166.78 | 1.71M |
| 2026-06-02 | $171.77 | +0.37% | $170.23 | $173.84 | $163.59 | 2.64M |
| 2026-06-01 | $171.13 | -3.00% | $176.38 | $176.38 | $170.01 | 2.18M |
| 2026-05-29 | $176.42 | +0.06% | $177.14 | $180.00 | $173.51 | 2.54M |
| 2026-05-28 | $176.32 | -0.65% | $177.30 | $178.19 | $175.60 | 1.71M |
| 2026-05-27 | $177.47 | +1.59% | $172.01 | $180.26 | $171.00 | 1.92M |
| 2026-05-26 | $174.69 | +1.81% | $175.02 | $179.70 | $173.84 | 2.28M |
| 2026-05-22 | $171.58 | +0.99% | $171.59 | $175.21 | $169.32 | 1.68M |