Albemarle Corporation (ALB)
NYSE: ALB
· Real-Time Price · USD
80.93
0.77 (0.96%)
At close: Sep 18, 2025, 3:59 PM
80.94
0.01%
After-hours: Sep 18, 2025, 07:52 PM EDT
alb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 80.95 | 81.60 | 79.33 | 80.93 | n/a | 0.96% | 2,217,459 |
| 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 |
| Aug 28, 2025 | 86.70 | 86.98 | 83.72 | 84.92 | 84.46 | -3.15% | 3,539,500 |
| Aug 27, 2025 | 81.48 | 87.97 | 81.40 | 87.68 | 87.21 | 7.54% | 5,504,638 |
| Aug 26, 2025 | 82.07 | 83.45 | 81.01 | 81.53 | 81.09 | 0.30% | 2,495,915 |
| Aug 25, 2025 | 80.73 | 82.29 | 80.03 | 81.29 | 80.85 | -0.06% | 2,412,179 |
| Aug 22, 2025 | 77.33 | 82.63 | 77.15 | 81.34 | 80.90 | 3.04% | 2,876,202 |
| Aug 21, 2025 | 77.38 | 79.74 | 76.88 | 78.94 | 78.51 | 1.05% | 2,887,811 |