Albemarle Corporation Common Stock (ALB)

Last Price141.44

Change+0.00 (0.00%)

NYSE · Last Trade: Jan 2nd, 9:25 AM EST

Historical Prices For Albemarle Corporation Common Stock (ALB)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	141.27	142.75	140.70	141.44	1,742,081	141.44
12/30/2025	145.06	145.42	141.66	142.01	1,659,103	142.01
12/29/2025	144.72	146.45	141.25	144.58	2,820,835	144.58
12/26/2025	150.28	152.08	147.74	150.01	1,442,195	150.01
12/24/2025	144.00	148.51	143.52	148.51	1,181,704	148.51
12/23/2025	147.98	149.88	146.21	146.70	1,735,987	146.70
12/22/2025	146.90	150.72	143.84	145.38	3,572,724	145.38
12/19/2025	142.51	149.82	142.00	145.88	6,845,043	145.88
12/18/2025	135.40	140.78	133.88	140.48	3,379,789	140.48
12/17/2025	135.20	138.69	134.43	134.71	3,104,046	134.71
12/16/2025	131.92	134.48	130.40	131.07	2,347,068	131.07
12/15/2025	132.96	134.35	130.68	132.22	2,079,078	132.22
12/12/2025	136.10	136.10	129.89	132.74	2,775,353	132.74
12/11/2025	133.18	135.13	132.01	134.59	2,290,602	134.19
12/10/2025	131.00	134.37	129.73	133.21	2,763,145	132.81
12/09/2025	126.94	131.90	126.55	129.29	2,361,630	128.90
12/08/2025	128.28	128.39	124.72	127.20	3,204,928	126.82
12/05/2025	123.81	129.88	122.70	125.19	5,265,014	124.81
12/04/2025	125.32	126.49	117.61	119.14	4,228,724	118.78
12/03/2025	124.50	127.05	123.43	126.49	4,143,733	126.11
12/02/2025	130.26	130.26	127.14	128.14	2,034,280	127.75
12/01/2025	128.47	132.90	128.11	128.33	4,014,472	127.94
11/28/2025	127.79	130.56	126.50	129.99	1,285,315	129.60
11/26/2025	124.08	127.70	122.13	126.91	3,060,153	126.53
11/25/2025	119.71	125.78	117.92	125.26	3,546,523	124.88
11/24/2025	114.48	116.76	113.50	115.88	2,829,152	115.53
11/21/2025	113.07	119.32	110.58	116.82	4,858,588	116.47
11/20/2025	121.08	125.85	115.68	116.42	5,677,058	116.07
11/19/2025	123.39	127.07	122.66	125.68	3,631,546	125.30
11/18/2025	116.37	122.42	114.91	121.39	4,520,387	121.03
11/17/2025	120.01	125.85	117.66	117.70	7,463,451	117.35
11/14/2025	108.90	117.34	107.63	115.14	4,691,576	114.79
11/13/2025	112.35	119.28	112.02	114.57	7,190,597	114.22
11/12/2025	105.41	110.63	104.94	110.32	4,389,970	109.99
11/11/2025	102.50	103.89	101.18	103.88	2,654,183	103.57
11/10/2025	101.42	104.60	100.00	103.58	3,461,129	103.27
11/07/2025	90.17	98.42	90.01	97.18	4,484,564	96.89
11/06/2025	94.00	97.10	91.00	91.26	3,772,229	90.99
11/05/2025	90.39	92.87	89.10	91.96	3,352,293	91.68
11/04/2025	91.71	92.50	88.01	88.45	5,260,966	88.18
11/03/2025	97.54	99.40	95.08	96.53	2,736,352	96.24
10/31/2025	96.90	99.97	96.50	98.23	4,022,244	97.93
10/30/2025	99.00	100.62	96.58	97.89	2,401,878	97.60
10/29/2025	96.80	100.55	96.45	97.80	2,278,373	97.51
10/28/2025	97.00	97.15	94.77	96.68	2,509,008	96.39
10/27/2025	103.77	105.47	95.69	96.23	4,091,312	95.94
10/24/2025	100.17	106.95	99.65	105.64	5,109,672	105.32
10/23/2025	94.50	98.06	93.95	97.36	3,454,922	97.07
10/22/2025	90.80	91.99	88.76	91.27	1,983,785	91.00
10/21/2025	94.50	94.86	90.92	91.34	2,486,442	91.07
10/20/2025	94.00	97.69	94.00	96.14	2,926,184	95.85
10/17/2025	93.43	96.00	91.50	92.74	3,547,345	92.46
10/16/2025	98.54	99.15	94.29	95.29	2,605,495	95.00
10/15/2025	98.04	99.49	95.57	98.16	3,312,537	97.86
10/14/2025	92.65	97.67	91.00	96.24	3,623,886	95.95
10/13/2025	92.03	99.13	92.00	96.34	4,159,137	96.05
10/10/2025	95.40	96.16	89.75	89.86	4,302,654	89.59
10/09/2025	95.62	99.86	94.45	96.50	5,585,575	96.21
10/08/2025	91.96	92.85	89.69	91.69	2,517,218	91.41
10/07/2025	91.90	93.13	89.01	90.53	2,237,104	90.26
10/06/2025	89.60	93.73	88.50	92.03	3,401,612	91.75
10/03/2025	87.12	89.20	85.85	88.22	2,570,444	87.95
10/02/2025	85.00	90.09	84.72	87.61	3,120,796	87.35