Albemarle CorporationALBNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $167.94 | $169.62 | $164.50 | $169.33 | 3.41M |
| 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 |
| 12/2/2025 | $130.26 | $130.26 | $127.14 | $128.14 | 2.04M |
| 12/1/2025 | $128.47 | $132.90 | $128.11 | $128.33 | 4.02M |
| 11/28/2025 | $127.79 | $130.56 | $126.50 | $129.99 | 1.29M |
| 11/26/2025 | $124.08 | $127.70 | $122.13 | $126.91 | 3.06M |
| 11/25/2025 | $119.71 | $125.78 | $117.92 | $125.26 | 3.55M |
| 11/24/2025 | $114.48 | $116.76 | $113.51 | $115.88 | 2.84M |
| 11/21/2025 | $113.07 | $119.32 | $110.58 | $116.82 | 4.86M |
| 11/20/2025 | $121.08 | $125.85 | $115.68 | $116.42 | 5.68M |
| 11/19/2025 | $123.39 | $127.07 | $122.66 | $125.68 | 3.63M |
| 11/18/2025 | $116.37 | $122.42 | $114.91 | $121.39 | 4.52M |
| 11/17/2025 | $120.01 | $125.85 | $117.66 | $117.70 | 7.47M |
| 11/14/2025 | $108.90 | $117.35 | $107.63 | $115.14 | 4.69M |
| 11/13/2025 | $112.35 | $119.28 | $112.02 | $114.57 | 7.20M |
| 11/12/2025 | $105.41 | $110.63 | $104.94 | $110.32 | 4.40M |
| 11/11/2025 | $102.50 | $103.89 | $101.18 | $103.88 | 2.66M |
| 11/10/2025 | $101.42 | $104.60 | $100.00 | $103.58 | 3.39M |
| 11/7/2025 | $90.17 | $98.42 | $90.01 | $97.18 | 4.48M |
| 11/6/2025 | $94.00 | $97.10 | $91.00 | $91.26 | 3.77M |
| 11/5/2025 | $90.39 | $92.87 | $89.10 | $91.96 | 3.37M |
| 11/4/2025 | $91.71 | $92.50 | $88.01 | $88.45 | 5.26M |
| 11/3/2025 | $97.54 | $99.40 | $95.08 | $96.53 | 2.74M |
| 10/31/2025 | $96.90 | $99.97 | $96.50 | $98.23 | 4.02M |
| 10/30/2025 | $99.00 | $100.62 | $96.58 | $97.89 | 2.37M |
| 10/29/2025 | $96.80 | $101.04 | $96.45 | $97.80 | 2.28M |
| 10/28/2025 | $97.00 | $97.15 | $94.77 | $96.68 | 2.51M |
| 10/27/2025 | $103.77 | $105.47 | $95.69 | $96.23 | 4.09M |
| 10/24/2025 | $100.17 | $106.96 | $99.65 | $105.64 | 5.11M |
| 10/23/2025 | $94.50 | $98.06 | $93.96 | $97.36 | 3.46M |
| 10/22/2025 | $90.80 | $91.99 | $88.76 | $91.27 | 1.98M |
| 10/21/2025 | $94.50 | $94.86 | $90.92 | $91.34 | 2.49M |
| 10/20/2025 | $94.00 | $97.69 | $94.00 | $96.14 | 2.93M |
| 10/17/2025 | $93.43 | $96.00 | $91.50 | $92.74 | 3.55M |
| 10/16/2025 | $98.54 | $99.15 | $94.29 | $95.29 | 2.61M |
| 10/15/2025 | $98.04 | $99.49 | $95.57 | $98.16 | 3.31M |