Albemarle Corporation Common Stock (ALB)

193.14
-1.08 (-0.56%)
NYSE · Last Trade: Apr 23rd, 7:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Albemarle Corporation Common Stock (ALB)

DateOpenHighLowCloseVolumeAdjusted Close
4/23/2026193.45196.32188.01193.141,547,866193.14
4/22/2026200.00201.67188.53194.221,798,985194.22
4/21/2026195.12199.48193.70198.421,490,431198.42
4/20/2026196.00199.46193.50194.832,214,804194.83
4/17/2026207.56208.05195.32197.754,160,688197.75
4/16/2026191.00215.71189.36215.625,654,919215.62
4/15/2026189.85189.85183.89185.381,290,699185.38
4/14/2026190.00190.97184.74189.861,805,738189.86
4/13/2026175.25189.35175.25185.432,949,890185.43
4/10/2026173.50178.79172.57173.641,208,748173.64
4/09/2026176.48181.57170.85172.351,538,596172.35
4/08/2026179.44180.71174.14177.441,616,876177.44
4/07/2026172.94175.80171.00173.531,300,915173.53
4/06/2026177.00179.60170.29173.031,394,397173.03
4/02/2026174.62183.60172.96178.091,145,916178.09
4/01/2026182.72185.69176.08178.471,842,985178.47
3/31/2026177.93184.78177.18179.532,231,918179.53
3/30/2026184.60186.96175.77177.222,104,032177.22
3/27/2026174.68183.01174.46179.451,599,180179.45
3/26/2026178.00182.00174.21174.501,261,211174.50
3/25/2026179.89184.25178.19181.392,265,911181.39
3/24/2026165.93177.17164.53177.062,266,337177.06
3/23/2026159.75171.00159.10167.562,897,940167.56
3/20/2026163.50164.20154.69156.702,936,860156.70
3/19/2026158.57164.58155.08163.261,874,010163.26
3/18/2026164.26170.06162.01165.831,585,569165.83
3/17/2026163.67166.93163.00166.321,697,454166.32
3/16/2026162.96165.78161.22162.441,214,708162.44
3/13/2026164.07166.50156.34158.221,972,969158.22
3/12/2026165.78165.78159.79163.891,480,011163.49
3/11/2026164.94170.30163.54168.001,704,834167.59
3/10/2026171.46173.64166.38166.542,027,976166.13
3/09/2026158.76169.81157.51169.572,420,629169.15
3/06/2026158.62165.04158.00162.292,175,785161.89
3/05/2026165.81169.21161.13163.932,107,845163.53
3/04/2026170.30173.00167.81168.352,534,976167.93
3/03/2026165.39168.20157.26164.733,400,392164.32
3/02/2026173.52181.00171.73178.181,624,481177.74
2/27/2026183.54184.52177.28178.672,405,632178.23
2/26/2026191.89193.34181.95184.932,575,624184.47
2/25/2026202.00206.00195.29195.874,540,144195.39
2/24/2026180.77188.97180.77186.832,625,784186.37
2/23/2026168.42177.97168.42177.522,321,017177.08
2/20/2026166.50172.20165.30168.421,860,987168.00
2/19/2026165.45169.61164.20168.411,558,919167.99
2/18/2026171.80175.21170.81171.222,196,306170.80
2/17/2026166.27170.99165.05168.921,809,393168.50
2/13/2026160.57167.88156.72166.352,594,592165.94
2/12/2026173.01182.80157.50158.934,252,682158.54
2/11/2026172.27176.66169.98175.433,754,309175.00
2/10/2026165.00168.69162.76168.562,194,982168.14
2/09/2026162.50166.30159.20165.762,340,252165.35
2/06/2026159.90163.91158.48163.372,120,826162.97
2/05/2026160.06165.12156.04156.483,631,680156.09
2/04/2026171.50175.57162.88168.663,048,178168.24
2/03/2026173.22174.70167.84170.642,654,149170.22
2/02/2026168.50173.00164.15164.933,659,922164.52
1/30/2026167.41173.38166.01170.636,911,309170.21
1/29/2026184.06187.10177.14180.702,693,350180.25
1/28/2026195.21195.22179.25184.334,423,088183.87
1/27/2026188.00195.69187.00194.182,603,140193.70
1/26/2026189.64192.46187.32189.753,001,641189.28