Albemarle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	79.99	81.68	79.36	81.43	-	-	3,495,737
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%	3,990,385
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%	12,471,469
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%	2,106,179
Aug 5, 2025	69.31	69.45	66.67	68.25	68.25	-0.45%	2,210,070
Aug 4, 2025	68.23	69.31	67.90	68.56	68.56	0.97%	3,261,255
Aug 1, 2025	66.81	68.57	64.95	67.90	67.90	0.07%	4,282,556
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%	4,953,476
Jul 29, 2025	73.81	74.44	71.00	71.60	71.60	-4.24%	6,543,163
Jul 28, 2025	79.00	80.88	74.19	74.77	74.77	-10.71%	10,165,461
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%	3,690,761
Jul 18, 2025	77.31	79.62	76.15	77.07	77.07	1.76%	6,224,422
Jul 17, 2025	72.45	76.66	72.24	75.74	75.74	7.57%	7,862,008
Jul 16, 2025	70.14	71.00	69.08	70.41	70.41	0.56%	2,880,116
Jul 15, 2025	72.77	72.88	69.89	70.02	70.02	-2.57%	4,674,046
Jul 14, 2025	70.79	73.48	70.23	71.87	71.87	1.25%	2,711,930
Jul 11, 2025	70.30	71.93	70.22	70.98	70.98	-4.43%	4,091,993
Jul 10, 2025	71.76	76.28	71.50	74.27	74.27	4.92%	5,719,669
Jul 9, 2025	70.28	71.21	68.61	70.79	70.79	0.81%	4,021,438
Jul 8, 2025	66.03	72.17	65.95	70.22	70.22	7.21%	7,275,311
Jul 7, 2025	66.55	67.28	64.24	65.50	65.50	-2.54%	2,956,562
Jul 3, 2025	68.61	69.49	66.84	67.21	67.21	-1.15%	2,322,265
Jul 2, 2025	65.52	68.93	64.41	67.99	67.99	8.09%	4,458,440
Jul 1, 2025	62.25	64.02	60.64	62.90	62.90	0.37%	3,242,624
Jun 30, 2025	64.81	64.81	62.05	62.67	62.67	-3.51%	3,077,662
Jun 27, 2025	65.28	66.67	64.04	64.95	64.95	1.88%	4,137,347
Jun 26, 2025	62.37	65.12	62.09	63.75	63.75	5.58%	4,053,974
Jun 25, 2025	60.16	61.15	58.85	60.38	60.38	0.33%	2,724,767
Jun 24, 2025	58.65	61.23	58.60	60.18	60.18	4.08%	3,124,670
Jun 23, 2025	56.65	57.97	55.90	57.82	57.82	2.05%	3,791,433
Jun 20, 2025	59.49	59.83	56.65	56.66	56.66	-4.61%	5,545,457
Jun 18, 2025	59.15	60.52	59.04	59.40	59.40	-0.49%	2,872,885
Jun 17, 2025	60.65	60.68	58.80	59.69	59.69	-2.08%	2,560,176
Jun 16, 2025	62.00	62.23	60.70	60.96	60.96	0.40%	2,333,181
Jun 13, 2025	61.20	62.99	60.28	60.72	60.72	-2.82%	2,500,753
Jun 12, 2025	64.02	64.23	62.22	62.48	62.07	-4.00%	3,003,324
Jun 11, 2025	65.61	65.75	63.84	65.08	64.65	1.37%	3,823,636
Jun 10, 2025	63.21	64.55	62.72	64.20	63.78	3.05%	3,023,248
Jun 9, 2025	60.61	63.35	60.47	62.30	61.89	4.13%	3,391,905
Jun 6, 2025	60.04	60.77	59.29	59.83	59.43	2.03%	2,176,055
Jun 5, 2025	61.00	62.18	57.83	58.64	58.25	-1.78%	3,632,974