Albemarle Corporation ALB-PA
41.20 USD -0.52 (-1.26%)
Regular-session close
42.60 +1.40 +3.40%
After hours · Nov 13, 4:00 PM ET
41.02 Day range 41.33
40.71 52-week range 84.98
- YTD
- -30.63%
- 1 year
- -17.78%
ALB-PA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 42.43 | 41.33 | 41.02 | 41.20 | -1.43 | -3.35% | 76,980 |
| Nov 12, 2026 | 42.56 | 42.76 | 41.97 | 42.63 | -0.36 | -0.84% | 253,870 |
| Nov 11, 2026 | 42.93 | 43.11 | 42.94 | 42.99 | +0.43 | +1.01% | 19,411 |
| Nov 10, 2026 | 43.34 | 43.24 | 42.37 | 42.56 | -1.29 | -2.94% | 468,844 |
| Nov 9, 2026 | 43.91 | 44.29 | 43.15 | 43.85 | +0.01 | +0.02% | 616,095 |
| Nov 6, 2026 | 43.66 | 44.31 | 42.90 | 43.84 | -0.12 | -0.27% | 84,218 |
| Nov 5, 2026 | 42.32 | 44.73 | 42.32 | 43.96 | +1.77 | +4.20% | 38,070 |
| Nov 4, 2026 | 41.15 | 42.57 | 41.15 | 42.19 | +1.48 | +3.64% | 63,650 |
| Nov 3, 2026 | 40.82 | 40.87 | 40.50 | 40.71 | -0.01 | -0.02% | 1,519,979 |
| Nov 2, 2026 | 41.70 | 41.72 | 40.72 | 40.72 | -0.34 | -0.83% | 92,334 |
| Oct 30, 2026 | 40.98 | 41.51 | 40.47 | 41.06 | -0.71 | -1.70% | 270,497 |
| Oct 29, 2026 | 42.45 | 42.45 | 41.63 | 41.77 | -1.21 | -2.82% | 121,101 |
| Oct 28, 2026 | 43.30 | 43.30 | 42.57 | 42.98 | -0.69 | -1.58% | 707,664 |
| Oct 27, 2026 | 42.27 | 44.19 | 42.27 | 43.67 | +1.75 | +4.17% | 164,565 |
| Oct 26, 2026 | 41.82 | 42.30 | 41.30 | 41.92 | +0.16 | +0.38% | 113,050 |
| Oct 23, 2026 | 41.40 | 41.88 | 41.31 | 41.76 | +0.49 | +1.19% | 76,373 |
| Oct 22, 2026 | 41.50 | 41.50 | 40.96 | 41.27 | -0.69 | -1.64% | 52,648 |
| Oct 21, 2026 | 42.26 | 42.26 | 41.45 | 41.96 | -0.53 | -1.25% | 162,596 |
| Oct 20, 2026 | 42.07 | 42.58 | 41.78 | 42.49 | +0.49 | +1.17% | 52,183 |
| Oct 19, 2026 | 42.26 | 42.49 | 41.87 | 42.00 | -0.39 | -0.92% | 180,233 |
| Oct 16, 2026 | 42.91 | 43.41 | 42.00 | 42.39 | -0.74 | -1.72% | 106,890 |
| Oct 15, 2026 | 42.61 | 43.14 | 42.30 | 43.13 | +0.23 | +0.54% | 1,017,102 |
| Oct 14, 2026 | 43.52 | 43.52 | 42.75 | 42.90 | -0.05 | -0.12% | 188,506 |
| Oct 13, 2026 | 42.79 | 43.02 | 42.22 | 42.95 | -0.17 | -0.39% | 504,020 |
| Oct 12, 2026 | 43.00 | 43.26 | 42.65 | 43.12 | -1.00 | -2.27% | 117,349 |
| Oct 9, 2026 | 44.74 | 44.74 | 43.97 | 44.12 | -0.14 | -0.32% | 41,053 |
| Oct 8, 2026 | 44.57 | 44.57 | 43.74 | 44.26 | -0.32 | -0.72% | 263,889 |
| Oct 7, 2026 | 45.11 | 45.11 | 44.39 | 44.58 | -1.29 | -2.81% | 61,208 |
| Oct 6, 2026 | 45.43 | 46.01 | 45.43 | 45.87 | +0.86 | +1.91% | 13,585 |
| Oct 5, 2026 | 45.55 | 45.55 | 44.75 | 45.01 | -0.09 | -0.20% | 17,325 |
| Oct 2, 2026 | 45.48 | 45.54 | 44.50 | 45.10 | -0.19 | -0.42% | 791,176 |
| Oct 1, 2026 | 45.18 | 45.60 | 44.32 | 45.29 | -0.35 | -0.77% | 236,906 |
| Sep 30, 2026 | 46.01 | 46.05 | 45.30 | 45.64 | -0.24 | -0.52% | 323,971 |
| Sep 29, 2026 | 45.49 | 45.97 | 45.36 | 45.88 | +0.12 | +0.26% | 109,249 |
| Sep 28, 2026 | 46.00 | 46.13 | 44.84 | 45.76 | -0.37 | -0.80% | 384,837 |
| Sep 25, 2026 | 46.15 | 47.18 | 46.13 | 46.13 | +0.08 | +0.17% | 46,089 |
| Sep 24, 2026 | 47.05 | 47.05 | 46.05 | 46.05 | -1.32 | -2.79% | 253,354 |
| Sep 23, 2026 | 47.99 | 48.32 | 47.37 | 47.37 | -1.46 | -2.99% | 49,677 |
| Sep 22, 2026 | 47.80 | 49.21 | 47.67 | 48.83 | +1.17 | +2.45% | 42,867 |
| Sep 21, 2026 | 47.59 | 47.93 | 47.39 | 47.66 | +0.74 | +1.58% | 14,895 |
| Sep 18, 2026 | 48.81 | 48.81 | 46.78 | 46.92 | -1.63 | -3.36% | 595,596 |
| Sep 17, 2026 | 47.30 | 48.77 | 47.30 | 48.55 | +2.00 | +4.30% | 64,919 |
| Sep 16, 2026 | 48.38 | 48.38 | 45.93 | 46.55 | -1.40 | -2.92% | 83,161 |
| Sep 15, 2026 | 48.50 | 48.50 | 47.47 | 47.95 | -0.29 | -0.60% | 170,635 |
| Sep 14, 2026 | 48.97 | 48.97 | 48.11 | 48.24 | -1.02 | -2.07% | 19,546 |
| Sep 11, 2026 | 50.27 | 50.27 | 49.17 | 49.26 | -1.28 | -2.53% | 264,077 |
| Sep 10, 2026 | 51.69 | 51.69 | 50.54 | 50.54 | -1.36 | -2.62% | 20,438 |
| Sep 9, 2026 | 52.69 | 52.69 | 51.26 | 51.90 | -1.17 | -2.20% | 131,505 |
| Sep 8, 2026 | 51.79 | 53.76 | 51.79 | 53.07 | +1.07 | +2.06% | 2,466,382 |
| Sep 4, 2026 | 53.31 | 53.47 | 50.98 | 52.00 | -2.06 | -3.81% | 33,772 |
| Sep 3, 2026 | 55.13 | 55.93 | 53.92 | 54.06 | -1.84 | -3.29% | 275,196 |
| Sep 2, 2026 | 55.05 | 56.00 | 54.81 | 55.90 | +0.85 | +1.54% | 283,715 |
| Sep 1, 2026 | 54.34 | 55.74 | 53.74 | 55.05 | +0.24 | +0.44% | 27,700 |
| Aug 31, 2026 | 55.54 | 55.54 | 54.56 | 54.81 | -1.13 | -2.02% | 79,578 |
| Aug 28, 2026 | 55.84 | 57.09 | 55.47 | 55.94 | +0.60 | +1.08% | 31,198 |
| Aug 27, 2026 | 54.68 | 55.57 | 54.35 | 55.34 | +0.34 | +0.62% | 22,329 |
| Aug 26, 2026 | 54.85 | 55.25 | 54.41 | 55.00 | +0.29 | +0.53% | 414,463 |
| Aug 25, 2026 | 56.34 | 56.34 | 54.08 | 54.71 | -2.27 | -3.98% | 47,737 |
| Aug 24, 2026 | 57.67 | 58.22 | 56.91 | 56.98 | -0.77 | -1.33% | 181,406 |
| Aug 21, 2026 | 56.12 | 58.02 | 56.11 | 57.75 | +2.85 | +5.19% | 242,042 |
| Aug 20, 2026 | 55.07 | 55.13 | 54.80 | 54.90 | 0.00 | 0.00% | 420,305 |
| Aug 19, 2026 | 54.73 | 55.86 | 53.65 | 54.90 | +1.35 | +2.52% | 178,548 |
| Aug 18, 2026 | 53.92 | 54.12 | 53.15 | 53.55 | -1.16 | -2.12% | 28,465 |
| Aug 17, 2026 | 55.80 | 55.80 | 54.00 | 54.71 | -1.09 | -1.95% | 245,487 |
| Aug 14, 2026 | 54.41 | 55.80 | 54.41 | 55.80 | +1.32 | +2.42% | 183,697 |
65 days, newest first. Daily bars as drawn on the ALB-PA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.