Dark

ALB
Albemarle Corporation
stock NYSE

At Close

Jul 29, 2026 3:59:54 PM EDT

113.85USD+0.556%(+0.63)2,291,798

109.07Bid 119.42Ask 10.35Spread

Pre-market

Jul 29, 2026 9:28:30 AM EDT

115.30USD+1.837%(+2.08)3,229

After-hours

Jul 29, 2026 4:39:30 PM EDT

113.00USD-0.747%(-0.85)4,849

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	114.9000	117.00000	112.33000	113.8500	+0.610%	2,291,798	0.000%
2026-07-28	115.0600	115.78500	111.55000	113.1600	-2.599%	2,304,586	+0.610%
2026-07-27	114.9200	117.18500	113.74500	116.1800	+1.158%	2,392,556	-2.006%
2026-07-24	116.6200	119.60000	114.74500	114.8500	-1.762%	1,638,311	-0.871%
2026-07-23	119.2100	120.80000	115.97000	116.9100	-0.460%	1,822,646	-2.617%
2026-07-22	119.4000	123.31000	116.90000	117.4500	-0.986%	2,610,093	-3.065%
2026-07-21	119.3600	119.55000	115.60000	118.6200	+0.355%	2,746,805	-4.021%
2026-07-20	121.0000	121.50000	116.86000	118.2000	-2.136%	2,216,392	-3.680%
2026-07-17	116.4100	122.26000	116.41000	120.7800	+1.105%	2,286,461	-5.738%
2026-07-16	121.6900	122.50000	117.58500	119.4600	-4.233%	2,263,283	-4.696%
2026-07-15	126.8200	127.87000	122.09000	124.7400	-3.115%	1,617,938	-8.730%
2026-07-14	129.0000	130.61000	127.72000	128.7500	+2.353%	2,234,062	-11.573%
2026-07-13	126.1100	128.48000	124.65000	125.7900	-0.206%	1,215,070	-9.492%
2026-07-10	128.9900	129.10750	125.92250	126.0500	-1.846%	1,465,742	-9.679%
2026-07-09	129.0900	131.15000	126.45250	128.4200	-0.742%	1,362,083	-11.346%
2026-07-08	126.2000	129.65000	124.58000	129.3800	+0.279%	2,076,127	-12.003%
2026-07-07	128.8400	131.97000	127.27000	129.0200	-3.572%	2,184,253	-11.758%
2026-07-06	135.8600	137.43000	132.65920	133.8000	-1.298%	1,531,548	-14.910%
2026-07-02	134.6000	139.88000	133.02000	135.5600	-0.382%	2,572,824	-16.015%
2026-07-01	133.6250	139.25000	133.62500	136.0800	+0.778%	2,413,575	-16.336%
2026-06-30	136.0000	139.28000	133.13500	135.0300	+4.093%	3,559,636	-15.685%
2026-06-29	133.0000	134.40000	127.51000	129.7200	-2.977%	3,363,420	-12.234%
2026-06-26	137.1600	137.67000	132.33000	133.7000	-5.211%	4,692,354	-14.847%
2026-06-25	143.4000	144.77100	138.51000	141.0500	-4.593%	3,056,246	-19.284%
2026-06-24	148.0000	150.50000	146.40000	147.8400	-1.427%	1,926,444	-22.991%
2026-06-23	150.2300	152.94000	149.00000	149.9800	-4.282%	1,950,889	-24.090%
2026-06-22	160.3600	160.36000	152.50000	156.6900	-2.283%	2,043,779	-27.341%
2026-06-18	167.6000	168.82000	154.51000	160.3500	-3.728%	4,385,431	-28.999%
2026-06-17	167.8500	171.00000	165.81000	166.5600	+0.271%	2,682,592	-31.646%
2026-06-16	167.6600	170.48990	165.33500	166.1100	-1.652%	1,498,058	-31.461%
2026-06-15	171.7600	173.26000	165.50000	168.9000	-0.892%	2,843,423	-32.593%
2026-06-12	161.5800	174.33000	161.58000	170.4200	+7.142%	3,265,098	-33.194%
2026-06-11	151.3200	159.73500	151.32000	159.0600	+8.042%	2,233,910	-28.423%
2026-06-10	151.1600	151.41000	146.76000	147.2200	-3.646%	2,153,170	-22.667%
2026-06-09	155.4400	156.68000	147.70010	152.7900	+1.969%	2,583,111	-25.486%
2026-06-08	158.0200	158.09000	149.03000	149.8400	-3.603%	3,057,450	-24.019%
2026-06-05	162.2900	163.37500	155.13000	155.4400	-6.164%	1,790,568	-26.756%
2026-06-04	165.1500	168.23990	163.68000	165.6500	-1.598%	1,761,504	-31.271%
2026-06-03	170.2400	172.26000	166.78000	168.3400	-1.997%	1,711,191	-32.369%
2026-06-02	170.2300	173.84000	163.59000	171.7700	+0.374%	2,699,430	-33.720%
2026-06-01	176.3800	176.38000	170.01000	171.1300	-2.999%	2,177,488	-33.472%
2026-05-29	177.1400	180.00000	173.51000	176.4200	+0.057%	2,542,588	-35.467%
2026-05-28	177.3000	178.19000	175.60000	176.3200	-0.648%	1,718,130	-35.430%
2026-05-27	172.0100	180.26000	171.00000	177.4700	+1.591%	1,922,873	-35.848%
2026-05-26	175.0150	179.70000	173.84000	174.6900	+1.813%	2,278,966	-34.827%
2026-05-22	171.5900	175.21000	169.32000	171.5800	+0.989%	1,676,728	-33.646%
2026-05-21	171.5300	171.53000	167.54000	169.9000	-0.182%	1,380,961	-32.990%
2026-05-20	170.0000	171.19000	167.13750	170.2100	+0.716%	2,321,489	-33.112%
2026-05-19	172.5100	173.38000	165.67000	169.0000	-3.835%	2,097,332	-32.633%
2026-05-18	181.3100	182.28000	174.02000	175.7400	-2.572%	1,944,557	-35.217%
2026-05-15	185.0600	185.06000	179.57000	180.3800	-5.610%	2,582,669	-36.883%
2026-05-14	198.0000	198.10000	188.29990	191.1000	-4.897%	2,168,598	-40.424%
2026-05-13	205.9900	208.76000	196.47000	200.9400	-2.228%	1,863,674	-43.341%
2026-05-12	205.9400	208.95000	201.65000	205.5200	-2.129%	1,805,206	-44.604%
2026-05-11	210.2000	219.07500	209.00000	209.9900	+3.179%	2,811,333	-45.783%
2026-05-08	201.3300	209.54000	194.30000	203.5200	+2.607%	3,130,039	-44.060%
2026-05-07	207.0100	221.00000	198.18000	198.3500	+2.980%	4,291,241	-42.601%
2026-05-06	201.0600	201.06000	192.10010	192.6100	-1.134%	2,264,456	-40.891%
2026-05-05	195.0000	197.36000	193.50000	194.8200	+2.166%	1,269,719	-41.561%
2026-05-04	196.1300	198.85000	187.33000	190.6900	-1.645%	1,392,186	-40.296%
2026-05-01	197.9600	197.96000	189.50000	193.8800	-1.434%	1,278,129	-41.278%
2026-04-30	194.4600	197.88000	190.20000	196.7000	+3.049%	2,215,117	-42.120%
2026-04-29	191.9800	191.98000	186.76000	190.8800	+2.129%	1,453,631	-40.355%
2026-04-28	194.6600	195.52000	184.79220	186.9000	-6.330%	1,835,633	-39.085%
2026-04-27	190.0000	200.32000	184.65000	199.5300	+5.947%	2,188,298	-42.941%
2026-04-24	191.0000	192.24180	184.50500	188.3300	-2.490%	1,863,170	-39.548%
2026-04-23	193.4500	196.31790	188.01000	193.1400	-0.556%	1,548,766	-41.053%
2026-04-22	200.0000	201.67100	188.53500	194.2200	-2.117%	1,799,282	-41.381%
2026-04-21	195.1200	199.47900	193.70000	198.4200	+1.843%	1,491,064	-42.622%
2026-04-20	196.0000	199.46000	193.50000	194.8300	-1.477%	2,215,982	-41.564%
2026-04-17	207.5600	208.05000	195.32000	197.7500	-8.288%	4,160,681	-42.427%
2026-04-16	191.0000	215.71000	189.36000	215.6200	+16.312%	5,639,568	-47.199%
2026-04-15	189.8500	189.85000	183.89000	185.3800	-2.360%	1,291,111	-38.586%
2026-04-14	190.0000	190.97500	184.73500	189.8600	+2.389%	1,809,967	-40.035%
2026-04-13	175.2500	189.35000	175.25000	185.4300	+6.790%	2,959,805	-38.602%
2026-04-10	173.5000	178.79000	172.57000	173.6400	+0.748%	1,208,772	-34.433%
2026-04-09	176.4800	181.57000	170.85000	172.3500	-2.869%	1,538,841	-33.943%
2026-04-08	179.4400	180.71000	174.14000	177.4400	+2.253%	1,617,415	-35.837%
2026-04-07	172.9400	175.80000	171.00000	173.5300	+0.289%	1,303,504	-34.392%
2026-04-06	177.0000	179.60000	170.29000	173.0300	-2.841%	1,394,483	-34.202%
2026-04-02	174.6200	183.60000	172.96000	178.0900	-0.213%	1,145,915	-36.072%
2026-04-01	182.7200	185.69000	176.08000	178.4700	-0.590%	1,843,091	-36.208%
2026-03-31	177.9300	184.78000	177.18000	179.5300	+1.303%	2,225,878	-36.584%
2026-03-30	184.6000	186.96000	175.77000	177.2200	-1.243%	2,104,529	-35.758%
2026-03-27	174.6800	183.01000	174.46000	179.4500	+2.837%	1,572,235	-36.556%
2026-03-26	178.0000	182.00000	174.21000	174.5000	-3.798%	1,261,359	-34.756%
2026-03-25	179.8900	184.25000	178.19000	181.3900	+2.445%	2,248,319	-37.235%
2026-03-24	165.9300	177.17000	164.53070	177.0600	+5.670%	2,267,030	-35.700%
2026-03-23	159.7500	171.00000	159.10000	167.5600	+6.930%	2,898,989	-32.054%
2026-03-20	163.5000	164.20000	154.69000	156.7000	-4.018%	2,936,667	-27.345%
2026-03-19	158.5700	164.64500	155.08000	163.2600	-1.550%	1,874,048	-30.265%
2026-03-18	164.2600	170.06000	162.01000	165.8300	-0.295%	1,585,787	-31.345%
2026-03-17	163.6700	166.93000	163.00000	166.3200	+2.389%	1,697,584	-31.548%
2026-03-16	162.9600	165.78000	161.22000	162.4400	+2.667%	1,215,181	-29.913%
2026-03-13	164.0700	166.50000	156.34000	158.2200	-3.460%	1,897,101	-28.043%
2026-03-12	165.7800	165.78000	159.79000	163.8900	-2.446%	1,480,114	-30.533%
2026-03-11	164.9400	170.30030	163.54000	168.0000	+0.877%	1,705,215	-32.232%
2026-03-10	171.4600	173.64000	166.38000	166.5400	-1.787%	2,028,318	-31.638%
2026-03-09	158.7600	169.81000	157.51000	169.5700	+4.486%	2,420,703	-32.860%
2026-03-06	158.6200	165.04500	158.00000	162.2900	-1.000%	2,175,784	-29.848%
2026-03-05	165.8100	169.21000	161.13000	163.9300	-2.625%	2,110,086	-30.550%
2026-03-04	170.3000	173.00000	167.81000	168.3500	+2.198%	2,535,487	-32.373%
2026-03-03	165.3900	168.20000	157.26500	164.7300	-7.549%	3,369,534	-30.887%
2026-03-02	173.5200	181.00500	171.73000	178.1800	-0.274%	1,625,383	-36.104%
2026-02-27	183.5400	184.52000	177.28000	178.6700	-3.385%	2,405,630	-36.279%
2026-02-26	191.8900	193.34020	181.95000	184.9300	-5.585%	2,572,407	-38.436%
2026-02-25	202.0000	206.00000	195.29010	195.8700	+4.839%	4,551,445	-41.875%
2026-02-24	180.7700	188.97000	180.77000	186.8300	+5.244%	2,628,940	-39.062%
2026-02-23	168.4200	177.97000	168.42000	177.5200	+5.403%	2,323,522	-35.866%
2026-02-20	166.5000	172.20000	165.30000	168.4200	+0.006%	1,860,985	-32.401%
2026-02-19	165.4500	169.61000	164.20000	168.4100	-1.641%	1,559,634	-32.397%
2026-02-18	171.8000	175.21000	170.81000	171.2200	+1.362%	2,196,935	-33.507%
2026-02-17	166.2700	170.98520	165.05000	168.9200	+1.545%	1,809,608	-32.601%
2026-02-13	160.5700	167.88000	156.72000	166.3500	+4.669%	2,594,547	-31.560%
2026-02-12	173.0100	182.80000	157.50000	158.9300	-9.405%	4,254,142	-28.365%
2026-02-11	172.2700	176.66000	169.98000	175.4300	+4.076%	3,762,530	-35.102%
2026-02-10	165.0000	168.69000	162.76000	168.5600	+1.689%	2,196,435	-32.457%
2026-02-09	162.5000	166.30000	159.20000	165.7600	+1.463%	2,341,595	-31.316%
2026-02-06	159.9000	163.91000	158.48000	163.3700	+4.403%	2,120,826	-30.312%
2026-02-05	160.0600	165.12000	156.04000	156.4800	-7.222%	3,638,164	-27.243%
2026-02-04	171.5000	175.56990	162.88000	168.6600	-1.160%	3,048,977	-32.497%
2026-02-03	173.2200	174.69870	167.84500	170.6400	+3.462%	2,655,164	-33.281%
2026-02-02	168.5000	173.00000	164.14700	164.9300	-3.341%	3,666,608	-30.971%
2026-01-30	167.4100	173.38000	166.01000	170.6300	-5.573%	6,911,302	-33.277%
2026-01-29	184.0600	187.10000	177.14000	180.7000	-1.969%	2,694,513	-36.995%
2026-01-28	195.2100	195.22000	179.25000	184.3300	-5.073%	4,444,761	-38.236%
2026-01-27	188.0000	195.68500	187.00000	194.1800	+2.335%	2,605,614	-41.369%
2026-01-26	189.6400	192.46000	187.32000	189.7500	+0.127%	2,990,682	-40.000%
2026-01-23	188.6800	191.97000	185.21000	189.5100	+0.632%	3,022,609	-39.924%
2026-01-22	179.3000	189.17990	178.48000	188.3200	+4.587%	4,220,237	-39.544%
2026-01-21	175.7800	181.05500	175.78000	180.0600	+4.358%	4,493,548	-36.771%
2026-01-20	161.4000	172.62000	160.02000	172.5400	+5.827%	4,534,934	-34.015%
2026-01-16	166.2000	166.48000	161.76000	163.0400	-6.180%	4,817,521	-30.171%
2026-01-15	177.5500	179.10000	170.80000	173.7800	-2.123%	3,143,809	-34.486%
2026-01-14	175.3800	179.14000	171.68000	177.5500	+0.379%	2,538,436	-35.877%
2026-01-13	175.0000	177.67000	172.75000	176.8800	+4.459%	3,407,900	-35.634%
2026-01-12	167.9400	169.62000	164.50000	169.3300	+4.985%	3,422,586	-32.764%
2026-01-09	158.0700	162.98000	157.00000	161.2900	+1.882%	2,801,501	-29.413%
2026-01-08	159.3000	162.59000	155.34000	158.3100	-2.018%	3,332,825	-28.084%
2026-01-07	160.0000	164.79990	157.21000	161.5700	+2.163%	4,252,830	-29.535%
2026-01-06	150.8500	164.98000	150.29000	158.1500	+8.226%	5,627,830	-28.011%
2026-01-05	146.2800	148.67000	145.06000	146.1300	+1.529%	3,112,810	-22.090%
2026-01-02	143.7700	144.75000	141.43000	143.9300	+1.760%	2,992,303	-20.899%
2025-12-31	141.2700	142.75000	140.70000	141.4400	-0.401%	1,742,069	-19.507%
2025-12-30	145.0600	145.42340	141.66200	142.0100	-1.778%	1,660,110	-19.830%
2025-12-29	144.7200	146.44990	141.25000	144.5800	-3.620%	2,822,202	-21.255%
2025-12-26	150.2800	152.08000	147.74000	150.0100	+1.010%	1,442,116	-24.105%
2025-12-24	144.0000	148.51000	143.51990	148.5100	+1.234%	1,181,702	-23.338%
2025-12-23	147.9800	149.88000	146.21000	146.7000	+0.908%	1,736,665	-22.393%
2025-12-22	146.9000	150.72000	143.84000	145.3800	-0.343%	3,573,572	-21.688%
2025-12-19	142.5100	149.82000	142.00000	145.8800	+3.844%	6,845,036	-21.956%
2025-12-18	135.4000	140.78000	133.88000	140.4800	+4.283%	3,387,597	-18.956%
2025-12-17	135.2000	138.69000	134.43000	134.7100	+2.777%	3,105,293	-15.485%
2025-12-16	131.9200	134.48000	130.40000	131.0700	-0.870%	2,349,312	-13.138%
2025-12-15	132.9600	134.35000	130.68010	132.2200	-0.392%	2,080,571	-13.894%
2025-12-12	136.1000	136.10000	129.89010	132.7400	-1.375%	2,775,351	-14.231%
2025-12-11	133.1800	135.13000	132.01000	134.5900	+1.036%	2,291,642	-15.410%
2025-12-10	131.0000	134.37000	129.73000	133.2100	+3.032%	2,764,351	-14.533%
2025-12-09	126.9400	131.90000	126.55000	129.2900	+1.643%	2,362,908	-11.942%
2025-12-08	128.2800	128.39000	124.72040	127.2000	+1.606%	3,602,785	-10.495%
2025-12-05	123.8100	129.88000	122.70000	125.1900	+5.078%	5,265,002	-9.058%
2025-12-04	125.3200	126.49000	117.60540	119.1400	-5.811%	4,241,891	-4.440%
2025-12-03	124.5000	127.05000	123.43000	126.4900	-1.288%	4,144,959	-9.993%
2025-12-02	130.2600	130.26000	127.13500	128.1400	-0.148%	2,037,088	-11.152%
2025-12-01	128.4700	132.90000	128.11000	128.3300	-1.277%	4,016,975	-11.283%
2025-11-28	127.7900	130.56000	126.50000	129.9900	+2.427%	1,285,312	-12.416%
2025-11-26	124.0800	127.70000	122.12940	126.9100	+1.317%	3,060,151	-10.291%
2025-11-25	119.7100	125.77600	117.92450	125.2600	+8.095%	3,548,524	-9.109%
2025-11-24	114.4800	116.76000	113.50500	115.8800	-0.805%	2,844,252	-1.752%
2025-11-21	113.0700	119.32000	110.58290	116.8200	+0.344%	4,858,584	-2.542%
2025-11-20	121.0800	125.85000	115.68000	116.4200	-7.368%	5,683,154	-2.208%
2025-11-19	123.3900	127.07000	122.65500	125.6800	+3.534%	3,631,732	-9.413%
2025-11-18	116.3700	122.42000	114.91000	121.3900	+3.135%	4,524,125	-6.211%
2025-11-17	120.0100	125.84950	117.66000	117.7000	+2.223%	7,466,634	-3.271%
2025-11-14	108.9000	117.34500	107.63000	115.1400	+0.498%	4,691,571	-1.120%
2025-11-13	112.3500	119.28000	112.02000	114.5700	+3.852%	7,195,885	-0.628%
2025-11-12	105.4100	110.63000	104.94000	110.3200	+6.199%	4,398,951	+3.200%
2025-11-11	102.5000	103.89000	101.18000	103.8800	+0.290%	2,655,430	+9.598%
2025-11-10	101.4200	104.60000	100.00000	103.5800	+6.586%	3,390,207	+9.915%
2025-11-07	90.1700	98.42150	90.01000	97.1800	+6.487%	4,482,756	+17.154%
2025-11-06	94.0000	97.10400	91.00000	91.2600	-0.761%	3,772,790	+24.753%
2025-11-05	90.3900	92.87000	89.10000	91.9600	+3.968%	3,369,752	+23.804%
2025-11-04	91.7100	92.50000	88.01000	88.4500	-8.370%	5,264,282	+28.717%
2025-11-03	97.5400	99.40000	95.08000	96.5300	-1.731%	2,737,459	+17.943%
2025-10-31	96.9000	99.97000	96.50000	98.2300	+0.347%	4,022,240	+15.901%
2025-10-30	99.0000	100.62000	96.58000	97.8900	+0.092%	2,366,873	+16.304%
2025-10-29	96.8000	101.03500	96.45000	97.8000	+1.158%	2,278,695	+16.411%
2025-10-28	97.0000	97.14990	94.76830	96.6800	+0.468%	2,509,917	+17.760%
2025-10-27	103.7700	105.46990	95.69000	96.2300	-8.908%	4,094,682	+18.310%
2025-10-24	100.1700	106.95500	99.65000	105.6400	+8.505%	5,109,652	+7.772%
2025-10-23	94.5000	98.06000	93.95500	97.3600	+6.673%	3,455,718	+16.937%
2025-10-22	90.8000	91.99000	88.76000	91.2700	-0.077%	1,978,874	+24.740%
2025-10-21	94.5000	94.86000	90.92000	91.3400	-4.993%	2,486,929	+24.644%
2025-10-20	94.0000	97.69000	94.00000	96.1400	+3.666%	2,927,084	+18.421%
2025-10-17	93.4300	96.00000	91.50000	92.7400	-2.676%	3,547,340	+22.763%
2025-10-16	98.5400	99.15000	94.29000	95.2900	-2.924%	2,606,656	+19.477%
2025-10-15	98.0400	99.49000	95.57000	98.1600	+1.995%	3,313,204	+15.984%
2025-10-14	92.6500	97.67000	91.00000	96.2400	-0.104%	3,624,841	+18.298%
2025-10-13	92.0300	99.13000	92.00000	96.3400	+7.211%	4,161,019	+18.175%
2025-10-10	95.4000	96.16000	89.75110	89.8600	-6.881%	4,302,609	+26.697%
2025-10-09	95.6200	99.86000	94.45250	96.5000	+5.246%	5,594,888	+17.979%
2025-10-08	91.9550	92.85000	89.69010	91.6900	+1.281%	2,518,874	+24.168%
2025-10-07	91.9000	93.13000	89.01000	90.5300	-1.630%	2,238,855	+25.759%
2025-10-06	89.6000	93.73000	88.50000	92.0300	+4.319%	3,402,625	+23.710%
2025-10-03	87.1200	89.19990	85.85000	88.2200	+0.696%	2,570,442	+29.052%
2025-10-02	85.0000	90.09400	84.72000	87.6100	+3.717%	3,121,684	+29.951%
2025-10-01	81.9700	85.58000	81.97000	84.4700	+4.181%	3,616,433	+34.782%
2025-09-30	85.5000	85.56400	79.30000	81.0800	-6.676%	5,385,642	+40.417%
2025-09-29	90.5800	91.30990	86.03000	86.8800	-1.385%	3,344,095	+31.043%
2025-09-26	83.9100	89.34950	83.40000	88.1000	+3.855%	4,186,636	+29.228%
2025-09-25	81.7100	87.30000	80.29000	84.8300	+3.984%	4,456,002	+34.210%
2025-09-24	83.5000	85.60500	81.14000	81.5800	+1.822%	3,532,702	+39.556%
2025-09-23	80.8600	83.39000	79.59000	80.1200	-0.323%	2,249,026	+42.099%
2025-09-22	80.4400	82.49000	79.88000	80.3800	-1.784%	2,537,391	+41.640%
2025-09-19	82.1000	83.93000	81.31000	81.8400	+1.124%	3,672,562	+39.113%
2025-09-18	80.9500	81.60000	79.33000	80.9300	+0.961%	2,218,053	+40.677%
2025-09-17	80.8900	82.45000	78.91000	80.1600	-0.964%	2,616,696	+42.028%
2025-09-16	80.7700	82.00000	79.92000	80.9400	-0.123%	2,255,678	+40.660%
2025-09-15	78.0900	81.66000	77.50000	81.0400	+6.660%	5,011,902	+40.486%
2025-09-12	74.2400	76.34000	73.09490	75.9800	+1.239%	2,508,557	+49.842%
2025-09-11	71.8400	76.14000	71.25000	75.0500	+2.360%	3,595,608	+51.699%
2025-09-10	73.2900	74.73000	72.10500	73.3200	+1.020%	5,511,299	+55.278%
2025-09-09	75.2200	76.00000	71.38500	72.5800	-11.488%	13,545,169	+56.861%
2025-09-08	82.1500	82.66000	80.07000	82.0000	+0.564%	2,332,692	+38.841%
2025-09-05	82.2100	84.89000	80.86000	81.5400	+2.864%	4,805,519	+39.625%
2025-09-04	79.5300	79.74500	78.15000	79.2700	-1.049%	3,900,531	+43.623%
2025-09-03	79.1700	80.85000	78.61000	80.1100	+0.717%	1,925,998	+42.117%
2025-09-02	81.9900	82.19000	79.14020	79.5400	-6.335%	4,041,594	+43.136%
2025-08-29	85.6300	87.07500	84.63000	84.9200	0.000%	1,738,858	+34.067%
2025-08-28	86.7000	86.98000	83.72000	84.9200	-3.148%	3,539,492	+34.067%
2025-08-27	81.4800	87.97000	81.40000	87.6800	+7.543%	5,504,638	+29.847%
2025-08-26	82.0700	83.45000	81.01000	81.5300	+0.295%	2,495,915	+39.642%
2025-08-25	80.7300	82.29000	80.03000	81.2900	-0.061%	2,412,179	+40.054%
2025-08-22	77.3350	82.63000	77.15000	81.3400	+3.040%	2,876,202	+39.968%
2025-08-21	77.3800	79.74000	76.88400	78.9400	+1.050%	2,887,811	+44.223%
2025-08-20	77.0500	79.49000	75.88000	78.1200	-3.017%	3,456,448	+45.737%
2025-08-19	82.3000	83.00000	80.31000	80.5500	-3.057%	3,810,844	+41.341%
2025-08-18	81.6700	84.79000	81.67000	83.0900	+1.095%	4,375,862	+37.020%
2025-08-15	81.2700	82.71000	81.10000	82.1900	+0.933%	2,842,349	+38.521%
2025-08-14	79.9900	81.68000	79.36010	81.4300	-0.294%	3,495,739	+39.813%
2025-08-13	81.1000	82.20000	79.25000	81.6700	+4.732%	3,990,385	+39.402%
2025-08-12	78.2400	80.59000	75.44000	77.9800	-3.442%	5,415,705	+45.999%
2025-08-11	84.7650	87.45000	79.92000	80.7600	+6.995%	12,471,469	+40.973%
2025-08-08	72.2000	76.89250	71.47600	75.4800	+7.736%	7,616,710	+50.835%
2025-08-07	69.8600	73.84000	69.80500	70.0600	+4.101%	5,435,424	+62.504%
2025-08-06	68.7700	69.15000	66.89000	67.3000	-1.392%	2,106,179	+69.168%
2025-08-05	69.3100	69.45000	66.66500	68.2500	-0.452%	2,210,070	+66.813%
2025-08-04	68.2300	69.31000	67.90000	68.5600	+0.972%	3,261,255	+66.059%
2025-08-01	66.8100	68.57000	64.95000	67.9000	+0.074%	4,282,556	+67.673%
2025-07-31	70.0450	70.08000	65.29320	67.8500	-1.510%	8,469,121	+67.797%
2025-07-30	71.7650	71.84000	68.44000	68.8900	-3.785%	4,953,476	+65.263%
2025-07-29	73.8100	74.44000	71.00000	71.6000	-4.240%	6,543,163	+59.008%
2025-07-28	79.0000	80.87740	74.18500	74.7700	-10.712%	10,165,461	+52.267%
2025-07-25	84.6700	84.82000	82.00000	83.7400	-0.523%	5,379,512	+35.957%
2025-07-24	82.5050	86.19000	81.78000	84.1800	+6.841%	7,765,039	+35.246%
2025-07-23	81.4000	82.17740	77.94000	78.7900	-5.346%	5,139,031	+44.498%
2025-07-22	78.7000	83.56500	78.50000	83.2400	+7.894%	6,714,200	+36.773%
2025-07-21	79.8500	81.10000	76.82000	77.1500	+0.104%	3,690,761	+47.570%
2025-07-18	77.3100	79.62000	76.15000	77.0700	+1.756%	6,224,422	+47.723%
2025-07-17	72.4500	76.66325	72.23500	75.7400	+7.570%	7,862,008	+50.317%
2025-07-16	70.1400	71.00000	69.08000	70.4100	+0.557%	2,880,116	+61.696%
2025-07-15	72.7700	72.88000	69.89000	70.0200	-2.574%	4,674,046	+62.596%
2025-07-14	70.7900	73.48000	70.23000	71.8700	+1.254%	2,711,930	+58.411%
2025-07-11	70.3000	71.92800	70.21540	70.9800	-4.430%	4,091,993	+60.397%
2025-07-10	71.7550	76.28000	71.50000	74.2700	+4.916%	5,719,669	+53.292%
2025-07-09	70.2800	71.21000	68.61000	70.7900	+0.812%	4,021,438	+60.828%
2025-07-08	66.0300	72.17000	65.95000	70.2200	+7.206%	7,275,311	+62.133%
2025-07-07	66.5500	67.28000	64.24000	65.5000	-2.544%	2,956,562	+73.817%
2025-07-03	68.6100	69.49000	66.84000	67.2100	-1.147%	2,322,267	+69.394%
2025-07-02	65.5200	68.93000	64.41000	67.9900	+8.092%	4,458,440	+67.451%
2025-07-01	62.2500	64.02000	60.64000	62.9000	+0.367%	3,242,624	+81.002%
2025-06-30	64.8050	64.80500	62.05000	62.6700	-3.510%	3,077,662	+81.666%
2025-06-27	65.2800	66.67000	64.04000	64.9500	+1.882%	4,137,347	+75.289%
2025-06-26	62.3700	65.12000	62.09000	63.7500	+5.581%	4,053,974	+78.588%
2025-06-25	60.1600	61.15000	58.85000	60.3800	+0.332%	2,724,767	+88.556%
2025-06-24	58.6500	61.23000	58.60000	60.1800	+4.082%	3,124,670	+89.182%
2025-06-23	56.6500	57.97000	55.90000	57.8200	+2.047%	3,791,433	+96.904%
2025-06-20	59.4900	59.83000	56.65000	56.6600	-4.613%	5,545,457	+100.935%
2025-06-18	59.1500	60.52000	59.04000	59.4000	-0.486%	2,872,885	+91.667%
2025-06-17	60.6450	60.68000	58.80150	59.6900	-2.083%	2,560,176	+90.735%
2025-06-16	62.0000	62.23000	60.70000	60.9600	+0.395%	2,333,181	+86.762%
2025-06-13	61.2000	62.99000	60.28000	60.7200	-2.817%	2,500,753	+87.500%
2025-06-12	64.0200	64.23000	62.22000	62.4800	-3.995%	3,003,324	+82.218%
2025-06-11	65.6100	65.75000	63.84000	65.0800	+1.371%	3,823,636	+74.939%
2025-06-10	63.2100	64.55000	62.72000	64.2000	+3.050%	3,023,248	+77.336%
2025-06-09	60.6100	63.35000	60.47000	62.3000	+4.128%	3,391,905	+82.745%
2025-06-06	60.0400	60.76990	59.29000	59.8300	+2.029%	2,176,055	+90.289%
2025-06-05	61.0000	62.18380	57.83000	58.6400	-1.776%	3,632,974	+94.151%
2025-06-04	57.7700	60.15600	57.49410	59.7000	+4.718%	4,078,167	+90.704%
2025-06-03	55.0400	57.22000	53.70000	57.0100	+3.485%	2,976,997	+99.702%
2025-06-02	56.4000	56.40000	54.28000	55.0900	-1.202%	3,667,112	+106.662%
2025-05-30	56.6500	56.69000	54.81000	55.7600	-3.009%	11,048,682	+104.179%
2025-05-29	58.5000	59.03000	56.75000	57.4900	-0.965%	2,867,531	+98.034%
2025-05-28	58.6000	59.17000	57.34000	58.0500	-1.259%	2,430,547	+96.124%
2025-05-27	58.3800	58.89000	56.67000	58.7900	+2.048%	3,263,825	+93.655%
2025-05-23	56.6100	57.90000	56.31000	57.6100	-0.570%	2,710,552	+97.622%
2025-05-22	56.4700	58.14000	55.48000	57.9400	+2.658%	2,905,729	+96.496%
2025-05-21	58.5500	58.97000	56.38500	56.4400	-4.855%	2,505,973	+101.719%
2025-05-20	59.1200	60.49000	58.63000	59.3200	+0.135%	2,416,564	+91.925%
2025-05-19	58.4800	59.86000	57.36000	59.2400	-1.611%	4,076,824	+92.184%
2025-05-16	59.9100	60.78000	57.83000	60.2100	-0.182%	3,821,677	+89.088%
2025-05-15	60.0200	60.35000	58.57000	60.3200	-1.244%	3,244,021	+88.743%
2025-05-14	62.4850	62.79000	60.46000	61.0800	-1.261%	3,093,852	+86.395%
2025-05-13	61.5800	62.35000	60.97000	61.8600	+0.471%	3,563,888	+84.045%
2025-05-12	62.6000	63.64000	60.80010	61.5700	+6.283%	3,994,589	+84.911%
2025-05-09	57.7100	58.61990	57.07000	57.9300	+0.853%	2,163,324	+96.530%
2025-05-08	57.0100	58.75000	56.50000	57.4400	+2.462%	3,404,193	+98.207%
2025-05-07	58.0000	58.00000	55.64000	56.0600	-2.487%	2,895,567	+103.086%
2025-05-06	56.7700	58.67000	56.77000	57.4900	-0.777%	2,475,517	+98.034%
2025-05-05	59.5900	60.20000	57.64000	57.9400	-3.914%	2,589,559	+96.496%
2025-05-02	60.4700	62.06000	58.63010	60.3000	+1.652%	3,471,787	+88.806%
2025-05-01	61.3700	63.45500	58.38000	59.3200	+1.315%	5,229,821	+91.925%
2025-04-30	57.0000	58.68000	56.21000	58.5500	-1.530%	6,029,819	+94.449%
2025-04-29	58.8400	59.95500	58.65500	59.4600	+1.554%	2,826,316	+91.473%
2025-04-28	57.8800	60.31000	57.43000	58.5500	+1.420%	2,698,960	+94.449%
2025-04-25	57.3900	58.25000	56.65000	57.7300	-0.756%	3,065,803	+97.211%
2025-04-24	55.9500	58.46000	55.95000	58.1700	+4.547%	2,274,065	+95.719%
2025-04-23	57.3700	59.92500	55.37000	55.6400	+1.588%	3,699,027	+104.619%
2025-04-22	53.7100	55.99700	53.33500	54.7700	+3.301%	2,805,017	+107.869%
2025-04-21	52.5000	53.21000	50.85000	53.0200	+0.208%	3,122,764	+114.730%
2025-04-17	53.2900	53.87000	51.92000	52.9100	+0.647%	3,117,675	+115.177%
2025-04-16	53.0500	54.84000	51.46000	52.5700	-2.666%	4,277,295	+116.568%
2025-04-15	56.0000	57.64000	53.65000	54.0100	-5.890%	4,050,777	+110.794%
2025-04-14	57.9500	59.24000	56.07000	57.3900	+1.271%	2,745,551	+98.380%
2025-04-11	54.5500	56.95000	52.78005	56.6700	+3.583%	3,362,606	+100.900%
2025-04-10	57.1100	57.50000	53.55000	54.7100	-9.525%	5,661,931	+108.097%
2025-04-09	50.6700	62.09000	50.23500	60.4700	+19.129%	9,383,367	+88.275%
2025-04-08	60.1200	60.28000	49.43030	50.7600	-12.633%	7,919,026	+124.291%
2025-04-07	56.9100	64.30000	55.50000	58.1000	-0.701%	7,448,009	+95.955%
2025-04-04	63.2400	64.98000	57.53000	58.5100	-12.015%	6,136,899	+94.582%
2025-04-03	69.2300	69.75500	66.15000	66.5000	-7.958%	3,724,997	+71.203%
2025-04-02	70.7000	73.64000	70.33000	72.2500	+0.599%	1,831,575	+57.578%
2025-04-01	71.7300	72.54000	69.95010	71.8200	-0.278%	2,010,570	+58.521%
2025-03-31	70.5100	72.80000	69.90000	72.0200	-0.235%	1,898,438	+58.081%
2025-03-28	74.1600	74.95500	71.46000	72.1900	-3.425%	1,987,816	+57.709%
2025-03-27	74.5800	75.34000	73.12000	74.7500	-1.281%	1,886,877	+52.308%
2025-03-26	77.6800	78.31000	74.25500	75.7200	-2.511%	1,291,628	+50.357%
2025-03-25	77.8600	79.93000	77.15000	77.6700	+0.155%	1,476,336	+46.582%
2025-03-24	78.2200	79.37000	77.22000	77.5500	-0.013%	1,698,162	+46.809%
2025-03-21	75.7600	77.74000	75.13000	77.5600	+0.688%	4,108,676	+46.790%
2025-03-20	77.4100	78.52000	76.30050	77.0300	-3.095%	1,992,157	+47.800%
2025-03-19	78.6200	80.15000	78.30000	79.4900	+1.261%	1,886,887	+43.226%
2025-03-18	79.0000	79.37000	77.41000	78.5000	-1.059%	1,842,432	+45.032%
2025-03-17	76.1700	79.75000	76.17000	79.3400	+5.463%	2,726,643	+43.496%
2025-03-14	74.1900	75.58000	72.40000	75.2300	+3.909%	2,728,358	+51.336%
2025-03-13	72.6300	74.11000	71.10000	72.4000	-0.563%	1,615,530	+57.251%
2025-03-12	72.1600	73.83000	71.05000	72.8100	+0.193%	2,146,100	+56.366%
2025-03-11	77.0500	77.42000	71.88000	72.6700	-4.870%	2,527,058	+56.667%
2025-03-10	75.6000	79.63000	75.54000	76.3900	+1.165%	2,810,025	+49.038%
2025-03-07	74.2800	78.38000	74.28000	75.5100	-1.268%	3,408,417	+50.775%
2025-03-06	72.7300	76.90000	72.73000	76.4800	+3.059%	3,731,685	+48.862%
2025-03-05	73.1400	74.85000	72.35000	74.2100	+2.841%	2,902,841	+53.416%
2025-03-04	69.0000	74.16990	67.23000	72.1600	+3.159%	3,820,508	+57.774%
2025-03-03	78.7700	78.77000	69.81000	69.9500	-9.191%	4,936,813	+62.759%
2025-02-28	77.3700	78.00000	75.70750	77.0300	-2.457%	2,744,621	+47.800%
2025-02-27	77.4700	79.53000	76.92000	78.9700	+1.857%	3,480,366	+44.169%
2025-02-26	78.9000	79.15000	77.00600	77.5300	-1.135%	2,696,117	+46.846%
2025-02-25	80.9000	81.03000	76.69000	78.4200	-3.221%	2,812,451	+45.180%
2025-02-24	80.8600	82.24500	79.69000	81.0300	-0.209%	1,762,281	+40.504%
2025-02-21	82.8100	84.04000	80.77000	81.2000	-1.588%	1,495,517	+40.209%
2025-02-20	83.3000	84.73000	81.98000	82.5100	-1.386%	1,478,805	+37.983%
2025-02-19	82.1500	84.00000	81.20000	83.6700	+0.108%	3,087,781	+36.070%
2025-02-18	80.5000	84.11040	79.35900	83.5800	+2.918%	2,593,871	+36.217%
2025-02-14	80.1600	82.38620	79.59000	81.2100	+2.473%	2,708,185	+40.192%
2025-02-13	79.9000	83.03000	74.95000	79.2500	+3.460%	5,075,001	+43.659%
2025-02-12	75.7200	77.16000	74.58000	76.6000	+1.189%	3,089,286	+48.629%
2025-02-11	73.4100	75.80000	72.88000	75.7000	+0.745%	3,295,619	+50.396%
2025-02-10	77.7500	78.25000	74.84000	75.1400	-2.882%	3,052,136	+51.517%
2025-02-07	79.0000	79.21000	76.70000	77.3700	-2.063%	2,590,808	+47.150%
2025-02-06	81.0000	81.45000	78.51000	79.0000	-1.102%	2,127,675	+44.114%

document.getElementById("DsfqP2").onerror = function(){this.style.display='none';}; .dark-mode .bmjlng{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bmjlng{ color: #333333; background-color: white; border: 2px solid #333333; }ALBAlbemarle Corporationstock NYSE

ALB
Albemarle Corporation
stock NYSE