Albemarle Corporation ALB
93.53 USD -1.32 (-1.39%)
Regular-session close
93.53 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
92.64 Day range 95.50
90.19 52-week range 215.62
- YTD
- -33.87%
- 1 year
- -18.36%
ALB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 95.00 | 95.50 | 92.64 | 93.53 | -1.32 | -1.39% | 1,177,378 |
| Nov 12, 2026 | 94.34 | 96.00 | 93.15 | 94.85 | -1.12 | -1.17% | 1,785,400 |
| Nov 11, 2026 | 95.50 | 97.21 | 95.40 | 95.97 | +1.04 | +1.10% | 1,484,000 |
| Nov 10, 2026 | 96.70 | 97.44 | 93.93 | 94.93 | -4.19 | -4.23% | 1,954,900 |
| Nov 9, 2026 | 97.46 | 100.13 | 96.85 | 99.12 | -0.13 | -0.13% | 2,412,300 |
| Nov 6, 2026 | 99.00 | 101.02 | 96.15 | 99.25 | +0.88 | +0.89% | 2,444,300 |
| Nov 5, 2026 | 99.56 | 102.28 | 95.62 | 98.37 | +3.40 | +3.58% | 4,519,300 |
| Nov 4, 2026 | 92.50 | 95.83 | 92.20 | 94.97 | +4.78 | +5.30% | 6,050,700 |
| Nov 3, 2026 | 90.98 | 91.26 | 89.83 | 90.19 | -0.37 | -0.41% | 1,624,400 |
| Nov 2, 2026 | 92.13 | 93.33 | 90.40 | 90.56 | -0.44 | -0.48% | 2,090,400 |
| Oct 30, 2026 | 91.42 | 92.19 | 89.77 | 91.00 | -2.27 | -2.43% | 3,610,200 |
| Oct 29, 2026 | 94.96 | 95.03 | 93.10 | 93.27 | -3.69 | -3.81% | 2,459,800 |
| Oct 28, 2026 | 96.77 | 98.06 | 96.03 | 96.96 | -2.00 | -2.02% | 2,721,200 |
| Oct 27, 2026 | 95.27 | 99.79 | 95.00 | 98.96 | +5.54 | +5.93% | 1,998,600 |
| Oct 26, 2026 | 93.82 | 95.30 | 92.65 | 93.42 | -0.25 | -0.27% | 2,425,400 |
| Oct 23, 2026 | 92.66 | 94.31 | 92.22 | 93.67 | +1.13 | +1.22% | 1,571,000 |
| Oct 22, 2026 | 91.08 | 92.67 | 91.00 | 92.54 | -1.93 | -2.04% | 2,253,900 |
| Oct 21, 2026 | 95.50 | 96.51 | 92.68 | 94.47 | -1.30 | -1.36% | 2,800,100 |
| Oct 20, 2026 | 94.05 | 96.82 | 93.80 | 95.77 | +1.13 | +1.19% | 1,891,300 |
| Oct 19, 2026 | 95.82 | 96.87 | 94.52 | 94.64 | -0.84 | -0.88% | 1,864,000 |
| Oct 16, 2026 | 97.10 | 98.99 | 94.67 | 95.48 | -2.70 | -2.75% | 2,218,300 |
| Oct 15, 2026 | 97.00 | 98.61 | 94.95 | 98.18 | +0.21 | +0.21% | 2,328,400 |
| Oct 14, 2026 | 99.00 | 100.76 | 96.01 | 97.97 | +0.32 | +0.33% | 3,215,100 |
| Oct 13, 2026 | 98.00 | 98.52 | 96.10 | 97.65 | -0.86 | -0.87% | 2,792,400 |
| Oct 12, 2026 | 97.00 | 99.42 | 96.63 | 98.51 | -2.76 | -2.73% | 3,069,900 |
| Oct 9, 2026 | 103.00 | 103.35 | 100.68 | 101.27 | -0.83 | -0.81% | 2,510,300 |
| Oct 8, 2026 | 102.41 | 102.69 | 100.51 | 102.10 | -0.65 | -0.63% | 3,903,700 |
| Oct 7, 2026 | 105.22 | 105.58 | 102.68 | 102.75 | -3.60 | -3.39% | 1,930,900 |
| Oct 6, 2026 | 105.41 | 107.59 | 104.98 | 106.35 | +1.98 | +1.90% | 1,497,000 |
| Oct 5, 2026 | 105.19 | 105.67 | 103.59 | 104.37 | -0.22 | -0.21% | 2,028,700 |
| Oct 2, 2026 | 105.35 | 106.29 | 103.19 | 104.59 | -0.44 | -0.42% | 2,004,600 |
| Oct 1, 2026 | 104.10 | 105.98 | 102.37 | 105.03 | -0.75 | -0.71% | 1,948,100 |
| Sep 30, 2026 | 107.60 | 107.79 | 105.62 | 105.78 | -1.84 | -1.71% | 1,697,500 |
| Sep 29, 2026 | 107.93 | 108.00 | 106.05 | 107.62 | +0.23 | +0.21% | 1,782,400 |
| Sep 28, 2026 | 107.50 | 108.70 | 104.66 | 107.39 | -2.34 | -2.13% | 2,661,700 |
| Sep 25, 2026 | 108.79 | 112.07 | 108.30 | 109.73 | +1.48 | +1.37% | 1,989,800 |
| Sep 24, 2026 | 110.00 | 110.50 | 108.21 | 108.25 | -5.22 | -4.60% | 2,501,800 |
| Sep 23, 2026 | 114.17 | 115.08 | 112.31 | 113.47 | -3.33 | -2.85% | 2,202,100 |
| Sep 22, 2026 | 113.62 | 117.59 | 112.80 | 116.80 | +3.88 | +3.44% | 4,099,100 |
| Sep 21, 2026 | 113.50 | 114.49 | 111.57 | 112.92 | +2.01 | +1.81% | 1,908,000 |
| Sep 18, 2026 | 115.10 | 115.13 | 110.42 | 110.91 | -4.14 | -3.60% | 4,967,500 |
| Sep 17, 2026 | 112.50 | 116.30 | 112.50 | 115.05 | +5.58 | +5.10% | 2,161,400 |
| Sep 16, 2026 | 114.00 | 114.63 | 107.90 | 109.47 | -3.98 | -3.51% | 2,747,900 |
| Sep 15, 2026 | 115.28 | 115.75 | 112.50 | 113.45 | -1.58 | -1.37% | 2,336,200 |
| Sep 14, 2026 | 116.06 | 117.00 | 114.27 | 115.03 | -2.49 | -2.12% | 2,099,600 |
| Sep 11, 2026 | 121.00 | 121.56 | 117.24 | 117.52 | -4.59 | -3.76% | 2,391,500 |
| Sep 10, 2026 | 123.54 | 125.57 | 122.00 | 122.11 | -3.80 | -3.02% | 2,013,500 |
| Sep 9, 2026 | 130.48 | 131.30 | 123.94 | 125.91 | -3.66 | -2.82% | 2,588,700 |
| Sep 8, 2026 | 126.06 | 131.31 | 125.43 | 129.57 | +3.29 | +2.61% | 4,961,400 |
| Sep 4, 2026 | 126.90 | 129.25 | 122.45 | 126.28 | -5.88 | -4.45% | 3,239,400 |
| Sep 3, 2026 | 135.99 | 138.05 | 131.93 | 132.16 | -5.59 | -4.06% | 2,862,900 |
| Sep 2, 2026 | 133.94 | 138.05 | 132.93 | 137.75 | +2.21 | +1.63% | 2,394,900 |
| Sep 1, 2026 | 132.00 | 138.08 | 131.41 | 135.54 | +0.57 | +0.42% | 1,553,400 |
| Aug 31, 2026 | 137.58 | 138.02 | 133.54 | 134.97 | -2.39 | -1.74% | 1,982,700 |
| Aug 28, 2026 | 138.75 | 141.22 | 135.73 | 137.36 | +1.59 | +1.17% | 1,446,000 |
| Aug 27, 2026 | 134.91 | 136.89 | 132.44 | 135.77 | +1.26 | +0.94% | 1,109,200 |
| Aug 26, 2026 | 132.57 | 135.49 | 131.00 | 134.51 | +1.33 | +1.00% | 1,538,500 |
| Aug 25, 2026 | 136.30 | 137.20 | 132.13 | 133.18 | -8.33 | -5.89% | 2,271,000 |
| Aug 24, 2026 | 143.25 | 144.06 | 140.00 | 141.51 | -1.74 | -1.21% | 2,174,500 |
| Aug 21, 2026 | 139.85 | 143.94 | 139.22 | 143.25 | +9.06 | +6.75% | 3,302,100 |
| Aug 20, 2026 | 132.90 | 136.06 | 132.80 | 134.19 | -0.09 | -0.07% | 1,618,800 |
| Aug 19, 2026 | 134.41 | 135.95 | 131.19 | 134.28 | +1.57 | +1.18% | 1,545,200 |
| Aug 18, 2026 | 131.00 | 132.93 | 129.85 | 132.71 | -1.28 | -0.96% | 1,277,800 |
| Aug 17, 2026 | 135.14 | 135.45 | 132.19 | 133.99 | -2.16 | -1.59% | 1,976,800 |
| Aug 14, 2026 | 132.03 | 137.32 | 131.65 | 136.15 | +5.67 | +4.35% | 2,340,800 |
65 days, newest first. Daily bars as drawn on the ALB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.