Albemarle Corporation Common Stock (ALB)

135.03
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 8:24 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Albemarle Corporation Common Stock (ALB)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026136.00139.28133.13135.033,645,408135.03
6/29/2026133.00134.40127.51129.723,363,287129.72
6/26/2026137.16137.67132.33133.704,692,360133.70
6/25/2026143.40144.77138.51141.053,055,777141.05
6/24/2026148.00150.50146.40147.841,926,274147.84
6/23/2026150.23152.94149.00149.981,950,674149.98
6/22/2026160.36160.36152.50156.692,043,598156.69
6/18/2026167.60168.82154.51160.354,385,435160.35
6/17/2026167.85171.00165.81166.562,682,282166.56
6/16/2026167.66170.49165.34166.111,498,027166.11
6/15/2026171.76173.26165.50168.902,842,619168.90
6/12/2026161.58174.33161.58170.423,265,099170.42
6/11/2026151.32159.74151.32159.062,233,225158.66
6/10/2026151.16151.41146.76147.222,152,232146.84
6/09/2026155.44156.68147.70152.792,583,085152.40
6/08/2026158.02158.09149.03149.843,057,179149.46
6/05/2026162.29163.38155.13155.441,790,568155.04
6/04/2026165.15168.24163.68165.651,761,462165.23
6/03/2026170.24172.26166.78168.341,710,642167.91
6/02/2026170.23173.84163.59171.772,699,281171.33
6/01/2026176.38176.38170.01171.132,177,283170.69
5/29/2026177.14180.00173.51176.422,542,588175.97
5/28/2026177.30178.19175.60176.321,715,098175.87
5/27/2026172.01180.26171.00177.471,920,942177.02
5/26/2026175.01179.70173.84174.692,278,479174.25
5/22/2026171.59175.21169.32171.581,676,729171.14
5/21/2026171.53171.53167.54169.901,396,373169.47
5/20/2026170.00171.19167.14170.212,321,294169.78
5/19/2026172.51173.38165.67169.002,095,419168.57
5/18/2026181.31182.28174.02175.741,944,441175.29
5/15/2026185.06185.06179.57180.382,585,839179.92
5/14/2026198.00198.10188.30191.102,166,487190.61
5/13/2026205.99208.76196.47200.941,862,272200.43
5/12/2026205.94208.95201.65205.521,804,483205.00
5/11/2026210.20219.07209.00209.992,811,098209.46
5/08/2026201.33209.54194.30203.523,139,199203.00
5/07/2026207.01221.00198.18198.354,290,319197.84
5/06/2026201.06201.06192.10192.612,261,038192.12
5/05/2026195.00197.36193.50194.821,268,885194.32
5/04/2026196.13198.85187.33190.691,391,844190.20
5/01/2026197.96197.96189.50193.881,278,129193.39
4/30/2026194.46197.88190.20196.702,213,465196.20
4/29/2026191.98191.98186.76190.881,452,758190.39
4/28/2026194.66195.52184.79186.901,834,770186.42
4/27/2026190.00200.32184.65199.532,185,969199.02
4/24/2026191.00192.24184.50188.331,863,127187.85
4/23/2026193.45196.32188.01193.141,548,122192.65
4/22/2026200.00201.67188.53194.221,798,985193.72
4/21/2026195.12199.48193.70198.421,490,431197.91
4/20/2026196.00199.46193.50194.832,214,804194.33
4/17/2026207.56208.05195.32197.754,160,688197.25
4/16/2026191.00215.71189.36215.625,654,919215.07
4/15/2026189.85189.85183.89185.381,290,699184.91
4/14/2026190.00190.97184.74189.861,805,737189.38
4/13/2026175.25189.35175.25185.432,949,245184.96
4/10/2026173.50178.79172.57173.641,208,748173.20
4/09/2026176.48181.57170.85172.351,538,596171.91
4/08/2026179.44180.71174.14177.441,616,876176.99
4/07/2026172.94175.80171.00173.531,300,915173.09
4/06/2026177.00179.60170.29173.031,394,397172.59
4/02/2026174.62183.60172.96178.091,145,916177.64
4/01/2026182.72185.69176.08178.471,842,985178.02