Albemarle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	62.60	63.64	60.80	61.69	-	6.49%	2,182,071
May 9, 2025	57.71	58.62	57.07	57.93	57.93	0.85%	2,163,324
May 8, 2025	57.01	58.75	56.50	57.44	57.44	2.46%	3,404,193
May 7, 2025	58.00	58.00	55.64	56.06	56.06	-2.49%	2,895,567
May 6, 2025	56.77	58.67	56.77	57.49	57.49	-0.78%	2,475,517
May 5, 2025	59.59	60.20	57.64	57.94	57.94	-3.91%	2,589,559
May 2, 2025	60.47	62.06	58.63	60.30	60.30	1.65%	3,471,787
May 1, 2025	61.37	63.46	58.38	59.32	59.32	1.32%	5,229,821
Apr 30, 2025	57.00	58.68	56.21	58.55	58.55	-1.53%	6,029,819
Apr 29, 2025	58.84	59.96	58.66	59.46	59.46	1.55%	2,826,316
Apr 28, 2025	57.88	60.31	57.43	58.55	58.55	1.42%	2,698,960
Apr 25, 2025	57.39	58.25	56.65	57.73	57.73	-0.76%	3,065,803
Apr 24, 2025	55.95	58.46	55.95	58.17	58.17	4.55%	2,274,065
Apr 23, 2025	57.37	59.93	55.37	55.64	55.64	1.59%	3,699,027
Apr 22, 2025	53.71	56.00	53.34	54.77	54.77	3.30%	2,805,017
Apr 21, 2025	52.50	53.21	50.85	53.02	53.02	0.21%	3,122,764
Apr 17, 2025	53.29	53.87	51.92	52.91	52.91	0.65%	3,117,675
Apr 16, 2025	53.05	54.84	51.46	52.57	52.57	-2.67%	4,277,295
Apr 15, 2025	56.00	57.64	53.65	54.01	54.01	-5.89%	4,050,777
Apr 14, 2025	57.95	59.24	56.07	57.39	57.39	1.27%	2,745,551
Apr 11, 2025	54.55	56.95	52.78	56.67	56.67	3.58%	3,362,606
Apr 10, 2025	57.11	57.50	53.55	54.71	54.71	-9.53%	5,661,931
Apr 9, 2025	50.67	62.09	50.24	60.47	60.47	19.13%	9,383,367
Apr 8, 2025	60.12	60.28	49.43	50.76	50.76	-12.63%	7,919,026
Apr 7, 2025	56.91	64.30	55.50	58.10	58.10	-0.70%	7,448,009
Apr 4, 2025	63.24	64.98	57.53	58.51	58.51	-12.02%	6,136,899
Apr 3, 2025	69.23	69.76	66.15	66.50	66.50	-7.96%	3,724,997
Apr 2, 2025	70.70	73.64	70.33	72.25	72.25	0.60%	1,831,575
Apr 1, 2025	71.73	72.54	69.95	71.82	71.82	-0.28%	2,010,570
Mar 31, 2025	70.51	72.80	69.90	72.02	72.02	-0.24%	1,898,438
Mar 28, 2025	74.16	74.96	71.46	72.19	72.19	-3.42%	1,987,816
Mar 27, 2025	74.58	75.34	73.12	74.75	74.75	-1.28%	1,886,877
Mar 26, 2025	77.68	78.31	74.26	75.72	75.72	-2.51%	1,314,615
Mar 25, 2025	77.86	79.93	77.15	77.67	77.67	0.15%	1,492,426
Mar 24, 2025	78.22	79.37	77.22	77.55	77.55	-0.01%	1,748,347
Mar 21, 2025	75.76	77.74	75.13	77.56	77.56	0.69%	4,483,845
Mar 20, 2025	77.41	78.52	76.30	77.03	77.03	-3.09%	2,009,651
Mar 19, 2025	78.62	80.15	78.30	79.49	79.49	1.26%	1,984,650
Mar 18, 2025	79.00	79.37	77.41	78.50	78.50	-1.06%	1,934,527
Mar 17, 2025	76.17	79.75	76.17	79.34	79.34	5.46%	2,763,673
Mar 14, 2025	74.19	75.58	72.40	75.23	75.23	3.91%	2,761,852
Mar 13, 2025	72.63	74.11	71.10	72.40	72.01	-0.56%	1,658,286
Mar 12, 2025	72.16	73.83	71.05	72.81	72.42	0.19%	2,199,350
Mar 11, 2025	77.05	77.42	71.88	72.67	72.28	-4.87%	2,582,769
Mar 10, 2025	75.60	79.63	75.54	76.39	75.98	1.17%	2,847,410
Mar 7, 2025	74.28	78.38	74.28	75.51	75.11	-1.27%	3,451,194
Mar 6, 2025	72.73	76.90	72.73	76.48	76.07	3.06%	3,772,896
Mar 5, 2025	73.14	74.85	72.35	74.21	73.81	2.84%	3,400,436
Mar 4, 2025	69.00	74.17	67.23	72.16	71.77	3.16%	3,852,244
Mar 3, 2025	78.77	78.77	69.81	69.95	69.58	-9.19%	5,055,356