Albemarle Corporation Common Stock (ALB)

Historical Prices For Albemarle Corporation Common Stock (ALB)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	100.17	106.95	99.65	105.64	5,109,672	105.64
10/23/2025	94.50	98.06	93.95	97.36	3,454,922	97.36
10/22/2025	90.80	91.99	88.76	91.27	1,983,785	91.27
10/21/2025	94.50	94.86	90.92	91.34	2,486,442	91.34
10/20/2025	94.00	97.69	94.00	96.14	2,926,184	96.14
10/17/2025	93.43	96.00	91.50	92.74	3,547,345	92.74
10/16/2025	98.54	99.15	94.29	95.29	2,605,495	95.29
10/15/2025	98.04	99.49	95.57	98.16	3,312,537	98.16
10/14/2025	92.65	97.67	91.00	96.24	3,623,886	96.24
10/13/2025	92.03	99.13	92.00	96.34	4,159,137	96.34
10/10/2025	95.40	96.16	89.75	89.86	4,302,654	89.86
10/09/2025	95.62	99.86	94.45	96.50	5,585,575	96.50
10/08/2025	91.96	92.85	91.96	91.69	2,517,218	91.69
10/07/2025	91.90	93.13	89.01	90.53	2,237,104	90.53
10/06/2025	89.60	93.73	88.50	92.03	3,401,612	92.03
10/03/2025	87.12	89.20	85.85	88.22	2,570,444	88.22
10/02/2025	85.00	90.09	84.72	87.61	3,120,796	87.61
10/01/2025	81.97	85.58	81.97	84.47	3,604,510	84.47
9/30/2025	85.50	85.56	79.30	81.08	5,414,300	81.08
9/29/2025	90.58	91.31	86.03	86.88	3,336,708	86.88
9/26/2025	83.91	89.35	83.40	88.10	4,188,016	88.10
9/25/2025	81.71	87.30	80.29	84.83	4,455,190	84.83
9/24/2025	83.50	85.61	81.14	81.58	3,532,455	81.58
9/23/2025	80.86	83.39	79.59	80.12	2,235,906	80.12
9/22/2025	80.44	82.49	79.88	80.38	2,537,224	80.38
9/19/2025	82.10	83.93	81.31	81.84	3,672,565	81.84
9/18/2025	80.95	81.60	79.33	80.93	2,218,004	80.93
9/17/2025	80.89	82.45	78.91	80.16	2,615,759	80.16
9/16/2025	80.77	82.00	79.92	80.94	2,255,590	80.94
9/15/2025	78.09	81.66	77.50	81.04	5,011,350	81.04
9/12/2025	74.24	76.34	73.09	75.98	2,508,559	75.98
9/11/2025	71.84	76.14	71.25	75.05	3,599,194	74.64
9/10/2025	73.29	74.73	72.11	73.32	5,596,680	72.92
9/09/2025	75.22	76.00	71.39	72.58	13,540,943	72.19
9/08/2025	82.15	82.66	80.07	82.00	2,332,494	81.56
9/05/2025	82.21	84.89	80.86	81.54	4,805,522	81.10
9/04/2025	79.53	79.75	78.15	79.27	3,900,155	78.84
9/03/2025	79.17	80.85	78.61	80.11	1,925,860	79.68
9/02/2025	81.99	82.19	79.14	79.54	4,040,881	79.11
8/29/2025	85.63	87.08	84.63	84.92	1,738,860	84.46
8/28/2025	86.70	86.98	83.72	84.92	3,538,799	84.46
8/27/2025	81.48	87.97	81.40	87.68	5,504,306	87.21
8/26/2025	82.07	83.45	81.01	81.53	2,495,729	81.09
8/25/2025	80.73	82.29	80.03	81.29	2,412,112	80.85
8/22/2025	77.33	82.63	77.15	81.34	2,876,204	80.90
8/21/2025	77.38	79.74	76.88	78.94	2,887,573	78.51
8/20/2025	77.05	79.49	75.88	78.12	3,456,151	77.70
8/19/2025	82.30	83.00	80.31	80.55	3,810,236	80.12
8/18/2025	81.67	84.79	81.67	83.09	4,444,918	82.64
8/15/2025	81.27	82.71	81.10	82.19	2,842,351	81.75
8/14/2025	79.99	81.68	79.36	81.43	3,495,566	80.99
8/13/2025	81.10	82.20	79.25	81.67	3,989,760	81.23
8/12/2025	78.24	80.59	75.44	77.98	5,415,203	77.56
8/11/2025	84.76	87.45	79.92	80.76	12,470,306	80.32
8/08/2025	72.20	76.89	71.48	75.48	7,616,743	75.07
8/07/2025	69.86	73.84	69.81	70.06	5,431,982	69.68
8/06/2025	68.77	69.15	66.89	67.30	2,106,018	66.94
8/05/2025	69.31	69.45	66.67	68.25	2,210,043	67.88
8/04/2025	68.23	69.31	67.90	68.56	3,338,311	68.19
8/01/2025	66.81	68.57	64.95	67.90	4,282,561	67.53
7/31/2025	70.05	70.08	65.29	67.85	8,468,493	67.48
7/30/2025	71.76	71.84	68.44	68.89	4,950,812	68.52
7/29/2025	73.81	74.44	71.00	71.60	6,662,510	71.21
7/28/2025	79.00	80.88	74.19	74.77	10,162,770	74.37