Albemarle Corporation Common Stock (ALB)

Historical Prices For Albemarle Corporation Common Stock (ALB)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	70.70	73.64	70.33	72.25	1,829,981	72.25
4/01/2025	71.73	72.54	69.95	71.82	2,010,047	71.82
3/31/2025	70.51	72.80	69.90	72.02	1,898,426	72.02
3/28/2025	74.16	74.95	71.46	72.19	1,987,818	72.19
3/27/2025	74.58	75.34	73.12	74.75	1,886,868	74.75
3/26/2025	77.68	78.31	74.25	75.72	1,314,605	75.72
3/25/2025	77.86	79.93	77.15	77.67	1,492,424	77.67
3/24/2025	78.22	79.37	77.22	77.55	1,744,290	77.55
3/21/2025	75.76	77.74	75.13	77.56	4,483,876	77.56
3/20/2025	77.41	78.52	76.30	77.03	2,009,603	77.03
3/19/2025	78.62	80.15	78.30	79.49	1,984,478	79.49
3/18/2025	79.00	79.37	77.41	78.50	1,934,522	78.50
3/17/2025	76.17	79.75	76.17	79.34	2,763,659	79.34
3/14/2025	74.19	75.58	72.40	75.23	3,316,852	75.23
3/13/2025	72.63	74.11	71.10	72.40	1,658,266	72.00
3/12/2025	72.16	73.83	71.05	72.81	2,199,330	72.40
3/11/2025	77.05	77.42	71.88	72.67	2,582,651	72.26
3/10/2025	75.60	79.63	75.54	76.39	2,848,984	75.96
3/07/2025	74.28	78.38	74.28	75.51	3,451,196	75.09
3/06/2025	72.73	76.90	72.73	76.48	3,773,381	76.05
3/05/2025	73.14	74.85	72.35	74.21	3,399,857	73.79
3/04/2025	69.00	74.17	67.23	72.16	3,851,249	71.76
3/03/2025	78.77	78.77	69.81	69.95	5,047,940	69.56
2/28/2025	77.37	78.00	75.71	77.03	2,822,238	76.60
2/27/2025	77.47	79.53	76.92	78.97	3,499,912	78.53
2/26/2025	78.90	79.15	77.01	77.53	2,747,550	77.10
2/25/2025	80.90	81.03	76.69	78.42	3,200,006	77.98
2/24/2025	80.86	82.25	79.69	81.03	1,784,625	80.58
2/21/2025	82.81	84.04	80.77	81.20	1,677,957	80.75
2/20/2025	83.30	84.73	81.98	82.51	1,500,870	82.05
2/19/2025	82.15	84.00	81.20	83.67	3,143,131	83.20
2/18/2025	80.50	84.11	79.36	83.58	2,691,325	83.11
2/14/2025	80.16	82.39	79.59	81.21	2,744,659	80.76
2/13/2025	79.90	83.03	74.95	79.25	5,283,241	78.81
2/12/2025	75.72	77.16	74.58	76.60	3,426,948	76.17
2/11/2025	73.41	75.80	72.88	75.70	3,348,341	75.28
2/10/2025	77.75	78.25	74.84	75.14	3,076,515	74.72
2/07/2025	79.00	79.21	76.70	77.37	2,649,726	76.94
2/06/2025	81.00	81.45	78.51	79.00	2,238,856	78.56
2/05/2025	80.01	81.75	79.06	79.88	2,619,552	79.43
2/04/2025	81.10	83.45	80.67	82.48	2,445,324	82.02
2/03/2025	81.51	82.28	79.66	80.45	3,321,248	80.00
1/31/2025	85.67	86.03	83.08	84.19	2,786,457	83.72
1/30/2025	87.11	87.19	84.90	85.65	1,929,105	85.17
1/29/2025	86.33	87.30	85.45	86.28	1,678,787	85.80
1/28/2025	88.21	88.36	85.13	85.90	1,888,465	85.42
1/27/2025	88.22	88.83	87.17	88.78	3,131,768	88.28
1/24/2025	90.84	91.41	88.47	88.76	2,297,500	88.26
1/23/2025	90.00	90.90	88.90	89.80	2,775,628	89.30
1/22/2025	93.41	93.50	90.21	90.25	2,426,329	89.75
1/21/2025	97.10	97.10	93.89	94.05	1,921,032	93.52
1/17/2025	95.41	99.06	95.21	97.49	2,049,477	96.94
1/16/2025	94.68	94.85	92.88	94.32	2,082,795	93.79
1/15/2025	94.66	96.75	94.09	95.15	2,288,183	94.62
1/14/2025	92.65	94.70	91.54	92.63	1,890,685	92.11
1/13/2025	86.04	91.51	85.74	91.51	2,821,951	91.00
1/10/2025	85.70	87.38	84.88	86.53	1,691,290	86.05
1/08/2025	88.81	88.81	86.65	87.38	1,553,842	86.89
1/07/2025	91.00	91.73	89.00	89.98	1,653,510	89.48
1/06/2025	89.99	93.06	89.50	90.19	2,317,868	89.69
1/03/2025	86.00	88.26	85.19	87.79	2,626,824	87.30