NYSE : ALB
Albemarle Corporation — Price history
Materials · Specialty Chemicals · United States
Last price 91 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 10.74B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Albemarle Corporation (ALB) closed at 91 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 91.42 | 92.19 | 89.77 | 91 | 3,610,456 | -2.43% |
| 2026-10-29 | 94.96 | 95.03 | 93.1 | 93.27 | 2,460,701 | -3.81% |
| 2026-10-28 | 96.77 | 98.06 | 96.03 | 96.96 | 2,721,894 | -2.02% |
| 2026-10-27 | 95.27 | 99.788 | 95 | 98.96 | 1,999,112 | +5.93% |
| 2026-10-26 | 93.82 | 95.3 | 92.65 | 93.42 | 2,425,731 | -0.27% |
| 2026-10-23 | 92.66 | 94.31 | 92.22 | 93.67 | 1,571,311 | +1.22% |
| 2026-10-22 | 91.08 | 92.665 | 91 | 92.54 | 2,255,392 | -2.04% |
| 2026-10-21 | 95.5 | 96.505 | 92.68 | 94.47 | 2,802,365 | -1.36% |
| 2026-10-20 | 94.05 | 96.82 | 93.8 | 95.77 | 1,891,680 | +1.19% |
| 2026-10-19 | 95.82 | 96.87 | 94.52 | 94.64 | 1,864,723 | -0.88% |
| 2026-10-16 | 97.1 | 98.99 | 94.67 | 95.48 | 2,216,781 | -2.75% |
| 2026-10-15 | 97 | 98.61 | 94.95 | 98.18 | 2,323,835 | +0.21% |
| 2026-10-14 | 99 | 100.76 | 96.01 | 97.97 | 3,209,945 | +0.33% |
| 2026-10-13 | 98 | 98.519 | 96.095 | 97.65 | 2,789,062 | -0.87% |
| 2026-10-12 | 97 | 99.415 | 96.63 | 98.51 | 3,068,554 | -2.73% |
| 2026-10-09 | 103 | 103.35 | 100.68 | 101.27 | 2,433,629 | -0.81% |
| 2026-10-08 | 102.41 | 102.69 | 100.51 | 102.1 | 3,873,985 | -0.63% |
| 2026-10-07 | 105.22 | 105.58 | 102.68 | 102.75 | 1,930,052 | -3.39% |
| 2026-10-06 | 105.41 | 107.59 | 104.975 | 106.35 | 1,496,154 | +1.90% |
| 2026-10-05 | 105.19 | 105.665 | 103.59 | 104.37 | 2,028,040 | -0.21% |
| 2026-10-02 | 105.35 | 106.29 | 103.19 | 104.59 | 1,999,146 | -0.42% |
| 2026-10-01 | 104.1 | 105.98 | 102.37 | 105.03 | 1,930,410 | -0.71% |
| 2026-09-30 | 107.6 | 107.785 | 105.62 | 105.78 | 1,687,655 | -1.71% |
| 2026-09-29 | 107.93 | 108 | 106.05 | 107.62 | 1,781,139 | +0.21% |
| 2026-09-28 | 107.5 | 108.7 | 104.66 | 107.39 | 2,661,219 | -2.13% |
| 2026-09-25 | 108.79 | 112.07 | 108.3 | 109.73 | 1,989,457 | +1.37% |
| 2026-09-24 | 110 | 110.5 | 108.21 | 108.25 | 2,497,274 | -4.60% |
| 2026-09-23 | 114.17 | 115.075 | 112.308 | 113.47 | 2,154,701 | -2.85% |
| 2026-09-22 | 113.62 | 117.59 | 112.8 | 116.8 | 4,095,392 | +3.44% |
| 2026-09-21 | 113.5 | 114.49 | 111.57 | 112.92 | 1,828,464 | +1.81% |
| 2026-09-18 | 115.1 | 115.128 | 110.42 | 110.91 | 4,846,526 | -3.60% |
| 2026-09-17 | 112.5 | 116.3 | 112.5 | 115.05 | 2,140,360 | +5.10% |
| 2026-09-16 | 114 | 114.63 | 107.9 | 109.47 | 2,614,809 | -3.51% |
| 2026-09-15 | 115.28 | 115.75 | 112.5 | 113.45 | 2,094,826 | -1.37% |
| 2026-09-14 | 116.06 | 117 | 114.27 | 115.03 | 2,094,397 | -2.12% |
| 2026-09-11 | 121 | 121.555 | 117.235 | 117.52 | 2,375,118 | -3.43% |
| 2026-09-10 | 123.54 | 125.57 | 122 | 122.11 | 2,000,668 | -3.02% |
| 2026-09-09 | 130.48 | 131.3 | 123.935 | 125.91 | 2,589,030 | -2.82% |
| 2026-09-08 | 126.06 | 131.31 | 125.43 | 129.57 | 4,964,580 | +2.61% |
| 2026-09-04 | 126.9 | 129.25 | 122.45 | 126.28 | 3,240,466 | -4.45% |
| 2026-09-03 | 135.99 | 138.045 | 131.93 | 132.16 | 2,865,275 | -4.06% |
| 2026-09-02 | 133.94 | 138.05 | 132.93 | 137.75 | 2,395,024 | +1.63% |
| 2026-09-01 | 132 | 138.08 | 131.41 | 135.54 | 1,553,569 | +0.42% |
| 2026-08-31 | 137.58 | 138.015 | 133.54 | 134.97 | 1,982,918 | -1.74% |
| 2026-08-28 | 138.75 | 141.22 | 135.726 | 137.36 | 1,446,768 | +1.17% |
| 2026-08-27 | 134.91 | 136.89 | 132.44 | 135.77 | 1,109,626 | +0.94% |
| 2026-08-26 | 132.57 | 135.49 | 131 | 134.51 | 1,541,111 | +1.00% |
| 2026-08-25 | 136.3 | 137.2 | 132.13 | 133.18 | 2,271,724 | -5.89% |
| 2026-08-24 | 143.25 | 144.055 | 140 | 141.51 | 2,175,070 | -1.21% |
| 2026-08-21 | 139.85 | 143.94 | 139.218 | 143.25 | 3,308,524 | +6.75% |
| 2026-08-20 | 132.895 | 136.06 | 132.8 | 134.19 | 1,618,922 | -0.07% |
| 2026-08-19 | 134.41 | 135.95 | 131.185 | 134.28 | 1,545,248 | +1.18% |
| 2026-08-18 | 131 | 132.932 | 129.85 | 132.71 | 1,277,758 | -0.96% |
| 2026-08-17 | 135.14 | 135.45 | 132.19 | 133.99 | 1,976,778 | -1.59% |
| 2026-08-14 | 132.03 | 137.315 | 131.649 | 136.15 | 2,340,792 | +4.35% |
| 2026-08-13 | 128 | 133.67 | 127.12 | 130.48 | 2,106,148 | +1.67% |
| 2026-08-12 | 131.77 | 132.33 | 127.56 | 128.34 | 1,921,943 | -0.79% |
| 2026-08-11 | 130.45 | 132.47 | 128.62 | 129.36 | 1,482,496 | -1.41% |
| 2026-08-10 | 131.38 | 133.22 | 129 | 131.21 | 2,424,764 | +0.08% |
| 2026-08-07 | 129.25 | 132.99 | 125.64 | 131.11 | 2,632,637 | +4.54% |
| 2026-08-06 | 127.73 | 129.98 | 123.54 | 125.42 | 4,201,374 | +5.54% |
| 2026-08-05 | 122.05 | 122.98 | 118.41 | 118.84 | 2,690,373 | -1.64% |
| 2026-08-04 | 120.43 | 121.813 | 119.235 | 120.82 | 2,293,053 | +1.78% |
| 2026-08-03 | 116.2 | 120.37 | 115.59 | 118.71 | 2,150,180 | +0.91% |
| 2026-07-31 | 116.8 | 118.79 | 116 | 117.64 | 3,649,525 | -0.10% |
| 2026-07-30 | 116.47 | 118.555 | 115.94 | 117.76 | 2,180,134 | +3.41% |
| 2026-07-29 | 115.29 | 117 | 112.22 | 113.88 | 2,295,810 | +0.64% |
| 2026-07-28 | 115.06 | 115.785 | 111.55 | 113.16 | 2,304,586 | -2.60% |
| 2026-07-27 | 114.92 | 117.185 | 113.745 | 116.18 | 2,392,556 | +1.16% |
| 2026-07-24 | 116.62 | 119.6 | 114.745 | 114.85 | 1,638,310 | -1.76% |
| 2026-07-23 | 119.21 | 120.8 | 115.97 | 116.91 | 1,822,646 | -0.46% |
| 2026-07-22 | 119.4 | 123.31 | 116.9 | 117.45 | 2,610,092 | -0.99% |
| 2026-07-21 | 119.36 | 119.55 | 115.6 | 118.62 | 2,746,805 | +0.36% |
| 2026-07-20 | 121 | 121.5 | 116.86 | 118.2 | 2,216,392 | -2.14% |
| 2026-07-17 | 116.41 | 122.26 | 116.41 | 120.78 | 2,286,461 | +1.10% |
| 2026-07-16 | 121.69 | 122.5 | 117.585 | 119.46 | 2,263,282 | -4.23% |
| 2026-07-15 | 126.82 | 127.87 | 122.09 | 124.74 | 1,617,938 | -3.11% |
| 2026-07-14 | 129 | 130.61 | 127.72 | 128.75 | 2,234,060 | +2.35% |
| 2026-07-13 | 126.11 | 128.48 | 124.65 | 125.79 | 1,215,069 | -0.21% |
| 2026-07-10 | 128.99 | 129.108 | 125.923 | 126.05 | 1,465,743 | -1.85% |
| 2026-07-09 | 129.09 | 131.15 | 126.453 | 128.42 | 1,362,083 | -0.74% |
| 2026-07-08 | 126.2 | 129.65 | 124.58 | 129.38 | 2,076,126 | +0.28% |
| 2026-07-07 | 128.84 | 131.97 | 127.27 | 129.02 | 2,184,253 | -3.57% |
| 2026-07-06 | 135.86 | 137.43 | 132.659 | 133.8 | 1,531,548 | -1.30% |
| 2026-07-02 | 134.6 | 139.88 | 133.02 | 135.56 | 2,572,824 | -0.38% |
| 2026-07-01 | 133.625 | 139.25 | 133.625 | 136.08 | 2,413,473 | +0.78% |
| 2026-06-30 | 136 | 139.28 | 133.135 | 135.03 | 3,559,636 | +4.09% |
| 2026-06-29 | 133 | 134.4 | 127.51 | 129.72 | 3,363,419 | -2.98% |
| 2026-06-26 | 137.16 | 137.67 | 132.33 | 133.7 | 4,692,354 | -5.21% |
| 2026-06-25 | 143.4 | 144.771 | 138.51 | 141.05 | 3,056,245 | -4.59% |
| 2026-06-24 | 148 | 150.5 | 146.4 | 147.84 | 1,926,442 | -1.43% |
| 2026-06-23 | 150.23 | 152.94 | 149 | 149.98 | 1,950,889 | -4.28% |
| 2026-06-22 | 160.36 | 160.36 | 152.5 | 156.69 | 2,043,778 | -2.28% |
| 2026-06-18 | 167.6 | 168.82 | 154.51 | 160.35 | 4,385,430 | -3.73% |
| 2026-06-17 | 167.85 | 171 | 165.81 | 166.56 | 2,682,591 | +0.27% |
| 2026-06-16 | 167.66 | 170.49 | 165.335 | 166.11 | 1,498,058 | -1.65% |
| 2026-06-15 | 171.76 | 173.26 | 165.5 | 168.9 | 2,843,422 | -0.89% |
| 2026-06-12 | 161.58 | 174.33 | 161.58 | 170.42 | 3,265,097 | +7.42% |
| 2026-06-11 | 151.32 | 159.735 | 151.32 | 159.06 | 2,233,909 | +8.04% |
| 2026-06-10 | 151.16 | 151.41 | 146.76 | 147.22 | 2,153,169 | -3.65% |
| 2026-06-09 | 155.44 | 156.68 | 147.7 | 152.79 | 2,583,110 | +1.97% |
| 2026-06-08 | 158.02 | 158.09 | 149.03 | 149.84 | 3,057,450 | -3.60% |
| 2026-06-05 | 162.29 | 163.375 | 155.13 | 155.44 | 1,790,567 | -6.16% |
| 2026-06-04 | 165.15 | 168.24 | 163.68 | 165.65 | 1,761,503 | -1.60% |
| 2026-06-03 | 170.24 | 172.26 | 166.78 | 168.34 | 1,711,191 | -2.00% |
| 2026-06-02 | 170.23 | 173.84 | 163.59 | 171.77 | 2,635,983 | +0.37% |
| 2026-06-01 | 176.38 | 176.38 | 170.01 | 171.13 | 2,177,488 | -3.00% |
| 2026-05-29 | 177.14 | 180 | 173.51 | 176.42 | 2,542,588 | +0.06% |
| 2026-05-28 | 177.3 | 178.19 | 175.6 | 176.32 | 1,718,131 | -0.65% |
| 2026-05-27 | 172.01 | 180.26 | 171 | 177.47 | 1,922,874 | +1.59% |
| 2026-05-26 | 175.015 | 179.7 | 173.84 | 174.69 | 2,278,966 | +1.81% |
| 2026-05-22 | 171.59 | 175.21 | 169.32 | 171.58 | 1,676,728 | +0.99% |
| 2026-05-21 | 171.53 | 171.53 | 167.54 | 169.9 | 1,396,529 | -0.18% |
| 2026-05-20 | 170 | 171.19 | 167.138 | 170.21 | 2,321,489 | +0.72% |
| 2026-05-19 | 172.51 | 173.38 | 165.67 | 169 | 2,097,390 | -3.84% |
| 2026-05-18 | 181.31 | 182.28 | 174.02 | 175.74 | 1,944,556 | -2.57% |
| 2026-05-15 | 185.06 | 185.06 | 179.57 | 180.38 | 2,582,668 | -5.61% |
| 2026-05-14 | 198 | 198.1 | 188.3 | 191.1 | 2,168,597 | -4.90% |
| 2026-05-13 | 205.99 | 208.76 | 196.47 | 200.94 | 1,863,674 | -2.23% |
| 2026-05-12 | 205.94 | 208.95 | 201.65 | 205.52 | 1,805,204 | -2.13% |