Albemarle CorporationALBNYSE
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $173.52 | $181.00 | $171.73 | $178.18 | 1.35M |
| 2/27/2026 | $183.54 | $184.52 | $177.28 | $178.67 | 2.41M |
| 2/26/2026 | $191.89 | $193.34 | $181.95 | $184.93 | 2.58M |
| 2/25/2026 | $202.00 | $206.00 | $195.29 | $195.87 | 4.50M |
| 2/24/2026 | $180.77 | $188.97 | $180.77 | $186.83 | 2.63M |
| 2/23/2026 | $168.42 | $177.97 | $168.42 | $177.52 | 2.32M |
| 2/20/2026 | $166.50 | $172.20 | $165.30 | $168.42 | 1.86M |
| 2/19/2026 | $165.45 | $169.61 | $164.20 | $168.41 | 1.56M |
| 2/18/2026 | $171.80 | $175.21 | $170.81 | $171.22 | 2.20M |
| 2/17/2026 | $166.27 | $170.99 | $165.05 | $168.92 | 1.81M |
| 2/13/2026 | $160.57 | $167.88 | $156.72 | $166.35 | 2.59M |
| 2/12/2026 | $173.01 | $182.80 | $157.50 | $158.93 | 4.25M |
| 2/11/2026 | $172.27 | $176.66 | $169.98 | $175.43 | 3.76M |
| 2/10/2026 | $165.00 | $168.69 | $162.76 | $168.56 | 2.20M |
| 2/9/2026 | $162.50 | $166.30 | $159.20 | $165.76 | 2.34M |
| 2/6/2026 | $159.90 | $163.91 | $158.48 | $163.37 | 2.12M |
| 2/5/2026 | $160.06 | $165.12 | $156.04 | $156.48 | 3.64M |
| 2/4/2026 | $171.50 | $175.57 | $162.88 | $168.66 | 3.05M |
| 2/3/2026 | $173.22 | $174.70 | $167.85 | $170.64 | 2.66M |
| 2/2/2026 | $168.50 | $173.00 | $164.15 | $164.93 | 3.67M |
| 1/30/2026 | $167.41 | $173.38 | $166.01 | $170.63 | 6.91M |
| 1/29/2026 | $184.06 | $187.10 | $177.14 | $180.70 | 2.69M |
| 1/28/2026 | $195.21 | $195.22 | $179.25 | $184.33 | 4.44M |
| 1/27/2026 | $188.00 | $195.69 | $187.00 | $194.18 | 2.61M |
| 1/26/2026 | $189.64 | $192.46 | $187.32 | $189.75 | 3.00M |
| 1/23/2026 | $188.68 | $191.97 | $185.21 | $189.51 | 3.02M |
| 1/22/2026 | $179.30 | $189.18 | $178.48 | $188.32 | 4.22M |
| 1/21/2026 | $175.78 | $181.06 | $175.78 | $180.06 | 4.49M |
| 1/20/2026 | $161.40 | $172.62 | $160.02 | $172.54 | 4.54M |
| 1/16/2026 | $166.20 | $166.48 | $161.76 | $163.04 | 4.82M |
| 1/15/2026 | $177.55 | $179.10 | $170.80 | $173.78 | 3.14M |
| 1/14/2026 | $175.38 | $179.14 | $171.68 | $177.55 | 2.54M |
| 1/13/2026 | $175.00 | $177.67 | $172.75 | $176.88 | 3.41M |
| 1/12/2026 | $167.94 | $169.62 | $164.50 | $169.33 | 3.42M |
| 1/9/2026 | $158.07 | $162.98 | $157.00 | $161.29 | 2.82M |
| 1/8/2026 | $159.30 | $162.59 | $155.34 | $158.31 | 3.33M |
| 1/7/2026 | $160.00 | $164.80 | $157.21 | $161.57 | 4.20M |
| 1/6/2026 | $150.85 | $164.98 | $150.29 | $158.15 | 5.63M |
| 1/5/2026 | $146.28 | $148.67 | $145.06 | $146.13 | 3.11M |
| 1/2/2026 | $143.77 | $144.75 | $141.43 | $143.93 | 2.99M |
| 12/31/2025 | $141.27 | $142.75 | $140.70 | $141.44 | 1.74M |
| 12/30/2025 | $145.06 | $145.42 | $141.66 | $142.01 | 1.66M |
| 12/29/2025 | $144.72 | $146.45 | $141.25 | $144.58 | 2.82M |
| 12/26/2025 | $150.28 | $152.08 | $147.74 | $150.01 | 1.44M |
| 12/24/2025 | $144.00 | $148.51 | $143.52 | $148.51 | 1.18M |
| 12/23/2025 | $147.98 | $149.88 | $146.21 | $146.70 | 1.74M |
| 12/22/2025 | $146.90 | $150.72 | $143.84 | $145.38 | 3.57M |
| 12/19/2025 | $142.51 | $149.82 | $142.00 | $145.88 | 6.85M |
| 12/18/2025 | $135.40 | $140.78 | $133.88 | $140.48 | 3.39M |
| 12/17/2025 | $135.20 | $138.69 | $134.43 | $134.71 | 3.11M |
| 12/16/2025 | $131.92 | $134.48 | $130.40 | $131.07 | 2.35M |
| 12/15/2025 | $132.96 | $134.35 | $130.68 | $132.22 | 2.08M |
| 12/12/2025 | $136.10 | $136.10 | $129.89 | $132.74 | 2.78M |
| 12/11/2025 | $133.18 | $135.13 | $132.01 | $134.59 | 2.29M |
| 12/10/2025 | $131.00 | $134.37 | $129.73 | $133.21 | 2.76M |
| 12/9/2025 | $126.94 | $131.90 | $126.55 | $129.29 | 2.36M |
| 12/8/2025 | $128.28 | $128.39 | $124.72 | $127.20 | 3.60M |
| 12/5/2025 | $123.81 | $129.88 | $122.70 | $125.19 | 5.27M |
| 12/4/2025 | $125.32 | $126.49 | $117.61 | $119.14 | 4.24M |
| 12/3/2025 | $124.50 | $127.05 | $123.43 | $126.49 | 4.14M |