Albemarle Corporation (ALB)
NYSE: ALB
· Real-Time Price · USD
79.30
-0.81 (-1.01%)
At close: Sep 04, 2025, 3:59 PM
79.32
0.03%
After-hours: Sep 04, 2025, 06:12 PM EDT
ALB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 79.17 | 80.85 | 78.61 | 80.11 | 80.11 | 0.72% | 1,841,988 |
| Sep 2, 2025 | 81.99 | 82.19 | 79.14 | 79.54 | 79.54 | -6.34% | 4,041,600 |
| Aug 29, 2025 | 85.63 | 87.08 | 84.63 | 84.92 | 84.92 | 0.00% | 1,738,900 |
| Aug 28, 2025 | 86.70 | 86.98 | 83.72 | 84.92 | 84.92 | -3.15% | 3,539,500 |
| Aug 27, 2025 | 81.48 | 87.97 | 81.40 | 87.68 | 87.68 | 7.54% | 5,504,638 |
| Aug 26, 2025 | 82.07 | 83.45 | 81.01 | 81.53 | 81.53 | 0.30% | 2,495,915 |
| Aug 25, 2025 | 80.73 | 82.29 | 80.03 | 81.29 | 81.29 | -0.06% | 2,412,179 |
| Aug 22, 2025 | 77.33 | 82.63 | 77.15 | 81.34 | 81.34 | 3.04% | 2,876,202 |
| Aug 21, 2025 | 77.38 | 79.74 | 76.88 | 78.94 | 78.94 | 1.05% | 2,887,811 |
| Aug 20, 2025 | 77.05 | 79.49 | 75.88 | 78.12 | 78.12 | -3.02% | 3,456,448 |
| Aug 19, 2025 | 82.30 | 83.00 | 80.31 | 80.55 | 80.55 | -3.06% | 3,810,844 |
| Aug 18, 2025 | 81.67 | 84.79 | 81.67 | 83.09 | 83.09 | 1.10% | 4,375,900 |
| Aug 15, 2025 | 81.27 | 82.71 | 81.10 | 82.19 | 82.19 | 0.93% | 2,842,349 |
| Aug 14, 2025 | 79.99 | 81.68 | 79.36 | 81.43 | 81.43 | -0.29% | 3,495,739 |
| Aug 13, 2025 | 81.10 | 82.20 | 79.25 | 81.67 | 81.67 | 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 |