Albemarle Corporation (ALB)
82.61
-1.06 (-1.27%)
At close: Feb 20, 2025, 2:35 PM
ALB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 82.15 | 84.00 | 81.20 | 83.67 | 0.09 | 0.11% | 3,125,938 |
| Feb 18, 2025 | 80.50 | 84.11 | 79.36 | 83.58 | 2.37 | 2.92% | 2,654,830 |
| Feb 14, 2025 | 80.16 | 82.39 | 79.59 | 81.21 | 1.96 | 2.47% | 2,744,657 |
| Feb 13, 2025 | 79.90 | 83.03 | 74.95 | 79.25 | 2.65 | 3.46% | 5,153,986 |
| Feb 12, 2025 | 75.72 | 77.16 | 74.58 | 76.60 | 0.90 | 1.19% | 3,431,103 |
| Feb 11, 2025 | 73.41 | 75.80 | 72.88 | 75.70 | 0.56 | 0.75% | 3,349,100 |
| Feb 10, 2025 | 77.75 | 78.25 | 74.84 | 75.14 | -2.23 | -2.88% | 3,077,527 |
| Feb 7, 2025 | 79.00 | 79.21 | 76.70 | 77.37 | -1.63 | -2.06% | 2,649,725 |
| Feb 6, 2025 | 81.00 | 81.45 | 78.51 | 79.00 | -0.88 | -1.10% | 2,240,900 |
| Feb 5, 2025 | 80.01 | 81.75 | 79.06 | 79.88 | -2.60 | -3.15% | 2,619,677 |
| Feb 4, 2025 | 81.10 | 83.45 | 80.67 | 82.48 | 2.03 | 2.52% | 2,446,900 |
| Feb 3, 2025 | 81.51 | 82.28 | 79.66 | 80.45 | -3.74 | -4.44% | 3,322,043 |
| Jan 31, 2025 | 85.67 | 86.03 | 83.08 | 84.19 | -1.46 | -1.70% | 2,786,500 |
| Jan 30, 2025 | 87.11 | 87.19 | 84.90 | 85.65 | -0.63 | -0.73% | 1,929,700 |
| Jan 29, 2025 | 86.33 | 87.30 | 85.45 | 86.28 | 0.38 | 0.44% | 1,678,895 |
| Jan 28, 2025 | 88.21 | 88.36 | 85.13 | 85.90 | -2.88 | -3.24% | 1,888,633 |
| Jan 27, 2025 | 88.22 | 88.83 | 87.17 | 88.78 | 0.02 | 0.02% | 3,132,230 |
| Jan 24, 2025 | 90.84 | 91.41 | 88.47 | 88.76 | -1.04 | -1.16% | 2,297,500 |
| Jan 23, 2025 | 90.00 | 90.90 | 88.90 | 89.80 | -0.45 | -0.50% | 2,775,689 |
| Jan 22, 2025 | 93.41 | 93.50 | 90.21 | 90.25 | -3.80 | -4.04% | 2,427,222 |
| Jan 21, 2025 | 97.10 | 97.10 | 93.89 | 94.05 | -3.44 | -3.53% | 1,921,600 |
| Jan 17, 2025 | 95.41 | 99.07 | 95.21 | 97.49 | 3.17 | 3.36% | 2,049,500 |
| Jan 16, 2025 | 94.68 | 94.85 | 92.88 | 94.32 | -0.83 | -0.87% | 2,082,827 |
| Jan 15, 2025 | 94.66 | 96.75 | 94.09 | 95.15 | 2.52 | 2.72% | 2,289,000 |
| Jan 14, 2025 | 92.65 | 94.70 | 91.54 | 92.63 | 1.12 | 1.22% | 1,890,759 |
| Jan 13, 2025 | 86.04 | 91.51 | 85.74 | 91.51 | 4.98 | 5.76% | 2,824,600 |
| Jan 10, 2025 | 85.70 | 87.38 | 84.88 | 86.53 | -0.85 | -0.97% | 1,691,288 |
| Jan 8, 2025 | 88.81 | 88.81 | 86.65 | 87.38 | -2.60 | -2.89% | 1,553,841 |
| Jan 7, 2025 | 91.00 | 91.73 | 89.00 | 89.98 | -0.21 | -0.23% | 1,653,566 |
| Jan 6, 2025 | 89.99 | 93.06 | 89.50 | 90.19 | 2.40 | 2.73% | 2,319,636 |
| Jan 3, 2025 | 86.00 | 88.26 | 85.19 | 87.79 | 2.56 | 3.00% | 2,626,822 |
| Jan 2, 2025 | 86.44 | 87.99 | 84.41 | 85.23 | -0.85 | -0.99% | 1,866,236 |
| Dec 31, 2024 | 86.80 | 88.19 | 85.29 | 86.08 | -0.06 | -0.07% | 1,609,680 |
| Dec 30, 2024 | 87.00 | 87.19 | 85.14 | 86.14 | -2.15 | -2.44% | 1,729,322 |
| Dec 27, 2024 | 88.64 | 90.85 | 87.30 | 88.29 | -0.86 | -0.96% | 1,397,319 |
| Dec 26, 2024 | 89.51 | 90.43 | 88.46 | 89.15 | -0.84 | -0.93% | 1,195,063 |
| Dec 24, 2024 | 89.44 | 90.14 | 87.98 | 89.99 | 0.79 | 0.89% | 595,100 |
| Dec 23, 2024 | 89.03 | 89.86 | 88.11 | 89.20 | 0.55 | 0.62% | 2,003,135 |
| Dec 20, 2024 | 87.87 | 90.54 | 87.52 | 88.65 | -0.27 | -0.30% | 3,685,669 |
| Dec 19, 2024 | 91.50 | 93.84 | 88.74 | 88.92 | -1.62 | -1.79% | 2,360,827 |
| Dec 18, 2024 | 97.00 | 97.61 | 90.10 | 90.54 | -7.01 | -7.19% | 2,536,329 |
| Dec 17, 2024 | 98.79 | 100.31 | 96.42 | 97.55 | -1.99 | -2.00% | 1,757,383 |
| Dec 16, 2024 | 98.59 | 100.91 | 97.56 | 99.54 | 0.16 | 0.16% | 1,634,319 |
| Dec 13, 2024 | 102.00 | 102.01 | 98.04 | 99.38 | -3.92 | -3.79% | 1,643,917 |
| Dec 12, 2024 | 103.61 | 104.53 | 102.20 | 103.30 | -0.54 | -0.52% | 1,136,904 |
| Dec 11, 2024 | 104.45 | 104.45 | 101.58 | 103.84 | -0.14 | -0.13% | 1,502,504 |
| Dec 10, 2024 | 108.50 | 109.17 | 103.50 | 103.98 | -5.68 | -5.18% | 1,535,817 |
| Dec 9, 2024 | 106.36 | 113.91 | 106.08 | 109.66 | 4.70 | 4.48% | 2,663,200 |
| Dec 6, 2024 | 102.00 | 105.20 | 101.82 | 104.96 | 3.86 | 3.82% | 1,557,371 |
| Dec 5, 2024 | 102.00 | 103.33 | 100.80 | 101.10 | -1.51 | -1.47% | 2,322,100 |