Albemarle Corporation (ALB)
NYSE: ALB
· Real-Time Price · USD
81.43
-0.24 (-0.29%)
At close: Aug 14, 2025, 3:59 PM
81.22
-0.26%
After-hours: Aug 14, 2025, 07:58 PM EDT
ALB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 79.99 | 81.68 | 79.36 | 81.43 | n/a | -0.29% | 3,354,476 |
| Aug 13, 2025 | 81.10 | 82.20 | 79.25 | 81.67 | n/a | 4.73% | 3,990,400 |
| Aug 12, 2025 | 78.24 | 80.59 | 75.44 | 77.98 | 77.98 | -3.44% | 5,415,705 |
| Aug 11, 2025 | 84.77 | 87.45 | 79.92 | 80.76 | 80.76 | 7.00% | 12,471,500 |
| Aug 8, 2025 | 72.20 | 76.89 | 71.48 | 75.48 | 75.48 | 7.74% | 7,616,710 |
| Aug 7, 2025 | 69.86 | 73.84 | 69.81 | 70.06 | 70.06 | 4.10% | 5,435,424 |
| Aug 6, 2025 | 68.77 | 69.15 | 66.89 | 67.30 | 67.30 | -1.39% | 2,106,200 |
| Aug 5, 2025 | 69.31 | 69.45 | 66.67 | 68.25 | 68.25 | -0.45% | 2,210,100 |
| Aug 4, 2025 | 68.23 | 69.31 | 67.90 | 68.56 | 68.56 | 0.97% | 3,261,300 |
| Aug 1, 2025 | 66.81 | 68.57 | 64.95 | 67.90 | 67.90 | 0.07% | 4,282,600 |
| Jul 31, 2025 | 70.05 | 70.08 | 65.29 | 67.85 | 67.85 | -1.51% | 8,469,121 |
| Jul 30, 2025 | 71.77 | 71.84 | 68.44 | 68.89 | 68.89 | -3.78% | 4,953,500 |
| Jul 29, 2025 | 73.81 | 74.44 | 71.00 | 71.60 | 71.60 | -4.24% | 6,543,200 |
| Jul 28, 2025 | 79.00 | 80.88 | 74.19 | 74.77 | 74.77 | -10.71% | 10,165,500 |
| Jul 25, 2025 | 84.67 | 84.82 | 82.00 | 83.74 | 83.74 | -0.52% | 5,379,512 |
| Jul 24, 2025 | 82.51 | 86.19 | 81.78 | 84.18 | 84.18 | 6.84% | 7,765,039 |
| Jul 23, 2025 | 81.40 | 82.18 | 77.94 | 78.79 | 78.79 | -5.35% | 5,139,031 |
| Jul 22, 2025 | 78.70 | 83.57 | 78.50 | 83.24 | 83.24 | 7.89% | 6,714,200 |
| Jul 21, 2025 | 79.85 | 81.10 | 76.82 | 77.15 | 77.15 | 0.10% | 3,690,800 |
| Jul 18, 2025 | 77.31 | 79.62 | 76.15 | 77.07 | 77.07 | 1.76% | 6,224,422 |