Albemarle Corporation (ALB)
NYSE: ALB
· Real-Time Price · USD
88.10
3.27 (3.85%)
At close: Sep 26, 2025, 3:59 PM
88.30
0.23%
After-hours: Sep 26, 2025, 07:56 PM EDT
ALB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 83.91 | 89.35 | 83.40 | 88.10 | 88.10 | 3.85% | 4,153,426 |
| Sep 25, 2025 | 81.71 | 87.30 | 80.29 | 84.83 | 84.83 | 3.98% | 4,456,002 |
| Sep 24, 2025 | 83.50 | 85.61 | 81.14 | 81.58 | 81.58 | 1.82% | 3,532,702 |
| Sep 23, 2025 | 80.86 | 83.39 | 79.59 | 80.12 | 80.12 | -0.32% | 2,249,026 |
| Sep 22, 2025 | 80.44 | 82.49 | 79.88 | 80.38 | 80.38 | -1.78% | 2,537,400 |
| Sep 19, 2025 | 82.10 | 83.93 | 81.31 | 81.84 | 81.84 | 1.12% | 3,672,600 |
| Sep 18, 2025 | 80.95 | 81.60 | 79.33 | 80.93 | 80.93 | 0.96% | 2,218,053 |
| Sep 17, 2025 | 80.89 | 82.45 | 78.91 | 80.16 | 80.16 | -0.96% | 2,616,700 |
| Sep 16, 2025 | 80.77 | 82.00 | 79.92 | 80.94 | 80.94 | -0.12% | 2,255,700 |
| Sep 15, 2025 | 78.09 | 81.66 | 77.50 | 81.04 | 81.04 | 6.66% | 5,011,902 |
| Sep 12, 2025 | 74.24 | 76.34 | 73.09 | 75.98 | 75.98 | 1.24% | 2,508,600 |
| Sep 11, 2025 | 71.84 | 76.14 | 71.25 | 75.05 | 74.65 | 2.36% | 3,595,608 |
| Sep 10, 2025 | 73.29 | 74.73 | 72.11 | 73.32 | 72.92 | 1.02% | 5,511,300 |
| Sep 9, 2025 | 75.22 | 76.00 | 71.39 | 72.58 | 72.19 | -11.49% | 13,545,200 |
| Sep 8, 2025 | 82.15 | 82.66 | 80.07 | 82.00 | 81.56 | 0.56% | 2,332,700 |
| Sep 5, 2025 | 82.21 | 84.89 | 80.86 | 81.54 | 81.10 | 2.86% | 4,805,519 |
| Sep 4, 2025 | 79.53 | 79.75 | 78.15 | 79.27 | 78.84 | -1.05% | 3,900,531 |
| Sep 3, 2025 | 79.17 | 80.85 | 78.61 | 80.11 | 79.68 | 0.72% | 1,926,000 |
| Sep 2, 2025 | 81.99 | 82.19 | 79.14 | 79.54 | 79.11 | -6.34% | 4,041,600 |
| Aug 29, 2025 | 85.63 | 87.08 | 84.63 | 84.92 | 84.46 | 0.00% | 1,738,900 |