Albemarle Corporation (ALB)
53.91
-3.48 (-6.06%)
At close: Apr 15, 2025, 3:59 PM
53.55
-0.67%
After-hours: Apr 15, 2025, 07:01 PM EDT
Albemarle Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 57.95 | 57.95 | 59.24 | 59.24 | 56.07 | 56.07 | 57.39 | 57.39 | 1.27% | 2,540,652 |
| Apr 11, 2025 | 54.55 | 54.55 | 56.95 | 56.95 | 52.78 | 52.78 | 56.67 | 56.67 | 3.58% | 3,362,606 |
| Apr 10, 2025 | 57.11 | 57.11 | 57.50 | 57.50 | 53.55 | 53.55 | 54.71 | 54.71 | -9.53% | 5,661,931 |
| Apr 9, 2025 | 50.67 | 50.67 | 62.09 | 62.09 | 50.24 | 50.24 | 60.47 | 60.47 | 19.13% | 9,383,400 |
| Apr 8, 2025 | 60.12 | 60.12 | 60.28 | 60.28 | 49.43 | 49.43 | 50.76 | 50.76 | -12.63% | 7,919,026 |
| Apr 7, 2025 | 56.91 | 56.91 | 64.30 | 64.30 | 55.50 | 55.50 | 58.10 | 58.10 | -0.70% | 7,448,009 |
| Apr 4, 2025 | 63.24 | 63.24 | 64.98 | 64.98 | 57.53 | 57.53 | 58.51 | 58.51 | -12.02% | 6,136,900 |
| Apr 3, 2025 | 69.23 | 69.23 | 69.76 | 69.76 | 66.15 | 66.15 | 66.50 | 66.50 | -7.96% | 3,725,000 |
| Apr 2, 2025 | 70.70 | 70.70 | 73.64 | 73.64 | 70.33 | 70.33 | 72.25 | 72.25 | 0.60% | 1,831,600 |
| Apr 1, 2025 | 71.73 | 71.73 | 72.54 | 72.54 | 69.95 | 69.95 | 71.82 | 71.82 | -0.28% | 2,010,600 |
| Mar 31, 2025 | 70.51 | 70.51 | 72.80 | 72.80 | 69.90 | 69.90 | 72.02 | 72.02 | -0.24% | 1,898,438 |
| Mar 28, 2025 | 74.16 | 74.16 | 74.96 | 74.96 | 71.46 | 71.46 | 72.19 | 72.19 | -3.42% | 1,987,816 |
| Mar 27, 2025 | 74.58 | 74.58 | 75.34 | 75.34 | 73.12 | 73.12 | 74.75 | 74.75 | -1.28% | 1,886,877 |
| Mar 26, 2025 | 77.68 | 77.68 | 78.31 | 78.31 | 74.26 | 74.26 | 75.72 | 75.72 | -2.51% | 1,314,615 |
| Mar 25, 2025 | 77.86 | 77.86 | 79.93 | 79.93 | 77.15 | 77.15 | 77.67 | 77.67 | 0.15% | 1,492,426 |
| Mar 24, 2025 | 78.22 | 78.22 | 79.37 | 79.37 | 77.22 | 77.22 | 77.55 | 77.55 | -0.01% | 1,748,347 |
| Mar 21, 2025 | 75.76 | 75.76 | 77.74 | 77.74 | 75.13 | 75.13 | 77.56 | 77.56 | 0.69% | 4,483,845 |
| Mar 20, 2025 | 77.41 | 77.41 | 78.52 | 78.52 | 76.30 | 76.30 | 77.03 | 77.03 | -3.09% | 2,009,651 |
| Mar 19, 2025 | 78.62 | 78.62 | 80.15 | 80.15 | 78.30 | 78.30 | 79.49 | 79.49 | 1.26% | 1,984,650 |
| Mar 18, 2025 | 79.00 | 79.00 | 79.37 | 79.37 | 77.41 | 77.41 | 78.50 | 78.50 | -1.06% | 1,934,527 |
| Mar 17, 2025 | 76.17 | 76.17 | 79.75 | 79.75 | 76.17 | 76.17 | 79.34 | 79.34 | 5.46% | 2,763,700 |
| Mar 14, 2025 | 74.19 | 74.19 | 75.58 | 75.58 | 72.40 | 72.40 | 75.23 | 75.23 | 3.91% | 2,761,852 |
| Mar 13, 2025 | 72.63 | 72.23 | 74.11 | 73.70 | 71.10 | 70.71 | 72.40 | 72.00 | -0.56% | 1,658,300 |
| Mar 12, 2025 | 72.16 | 71.75 | 73.83 | 73.41 | 71.05 | 70.65 | 72.81 | 72.40 | 0.19% | 2,199,350 |
| Mar 11, 2025 | 77.05 | 76.62 | 77.42 | 76.98 | 71.88 | 71.47 | 72.67 | 72.26 | -4.87% | 2,582,769 |
| Mar 10, 2025 | 75.60 | 75.17 | 79.63 | 79.18 | 75.54 | 75.11 | 76.39 | 75.96 | 1.17% | 2,849,100 |
| Mar 7, 2025 | 74.28 | 73.87 | 78.38 | 77.94 | 74.28 | 73.87 | 75.51 | 75.09 | -1.27% | 3,451,194 |
| Mar 6, 2025 | 72.73 | 72.32 | 76.90 | 76.47 | 72.73 | 72.32 | 76.48 | 76.05 | 3.06% | 3,772,900 |
| Mar 5, 2025 | 73.14 | 72.73 | 74.85 | 74.43 | 72.35 | 71.94 | 74.21 | 73.79 | 2.84% | 3,400,436 |
| Mar 4, 2025 | 69.00 | 68.62 | 74.17 | 73.76 | 67.23 | 66.86 | 72.16 | 71.76 | 3.16% | 3,852,244 |
| Mar 3, 2025 | 78.77 | 78.33 | 78.77 | 78.33 | 69.81 | 69.42 | 69.95 | 69.56 | -9.19% | 5,055,400 |
| Feb 28, 2025 | 77.37 | 76.94 | 78.00 | 77.56 | 75.71 | 75.29 | 77.03 | 76.60 | -2.46% | 2,822,235 |
| Feb 27, 2025 | 77.47 | 77.04 | 79.53 | 79.09 | 76.92 | 76.49 | 78.97 | 78.53 | 1.86% | 3,500,194 |
| Feb 26, 2025 | 78.90 | 78.46 | 79.15 | 78.71 | 77.01 | 76.58 | 77.53 | 77.10 | -1.13% | 2,747,863 |
| Feb 25, 2025 | 80.90 | 80.45 | 81.03 | 80.58 | 76.69 | 76.26 | 78.42 | 77.98 | -3.22% | 3,200,086 |
| Feb 24, 2025 | 80.86 | 80.41 | 82.25 | 81.79 | 79.69 | 79.25 | 81.03 | 80.58 | -0.21% | 1,785,600 |
| Feb 21, 2025 | 82.81 | 82.35 | 84.04 | 83.57 | 80.77 | 80.32 | 81.20 | 80.75 | -1.59% | 1,677,956 |
| Feb 20, 2025 | 83.30 | 82.84 | 84.73 | 84.26 | 81.98 | 81.52 | 82.51 | 82.05 | -1.39% | 1,501,141 |
| Feb 19, 2025 | 82.15 | 81.69 | 84.00 | 83.53 | 81.20 | 80.74 | 83.67 | 83.20 | 0.11% | 3,143,224 |
| Feb 18, 2025 | 80.50 | 80.05 | 84.11 | 83.64 | 79.36 | 78.91 | 83.58 | 83.11 | 2.92% | 2,654,830 |
| Feb 14, 2025 | 80.16 | 79.72 | 82.39 | 81.93 | 79.59 | 79.15 | 81.21 | 80.76 | 2.47% | 2,744,657 |
| Feb 13, 2025 | 79.90 | 79.46 | 83.03 | 82.57 | 74.95 | 74.53 | 79.25 | 78.81 | 3.46% | 5,153,986 |
| Feb 12, 2025 | 75.72 | 75.29 | 77.16 | 76.73 | 74.58 | 74.16 | 76.60 | 76.17 | 1.19% | 3,431,103 |
| Feb 11, 2025 | 73.41 | 73.00 | 75.80 | 75.38 | 72.88 | 72.48 | 75.70 | 75.28 | 0.75% | 3,349,100 |
| Feb 10, 2025 | 77.75 | 77.32 | 78.25 | 77.81 | 74.84 | 74.42 | 75.14 | 74.72 | -2.88% | 3,077,527 |
| Feb 7, 2025 | 79.00 | 78.56 | 79.21 | 78.77 | 76.70 | 76.27 | 77.37 | 76.94 | -2.06% | 2,649,725 |
| Feb 6, 2025 | 81.00 | 80.55 | 81.45 | 81.00 | 78.51 | 78.07 | 79.00 | 78.56 | -1.10% | 2,240,900 |
| Feb 5, 2025 | 80.01 | 79.56 | 81.75 | 81.29 | 79.06 | 78.61 | 79.88 | 79.43 | -3.15% | 2,619,677 |
| Feb 4, 2025 | 81.10 | 80.65 | 83.45 | 82.98 | 80.67 | 80.22 | 82.48 | 82.02 | 2.52% | 2,446,900 |
| Feb 3, 2025 | 81.51 | 81.05 | 82.28 | 81.82 | 79.66 | 79.21 | 80.45 | 80.00 | -4.44% | 3,322,043 |