Albemarle Corporation Common Stock (NY:ALB)

67.90 +0.05 (+0.07%)

Official Closing Price Updated: 4:10 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2025	66.81	68.57	64.95	67.90	4,277,314	+0.05(+0.07%)
Jul 31, 2025	70.05	70.08	65.29	67.85	8,468,493	-1.04(-1.51%)
Jul 30, 2025	71.76	71.84	68.44	68.89	4,950,812	-2.71(-3.78%)
Jul 29, 2025	73.81	74.44	71.00	71.60	6,662,510	-3.17(-4.24%)
Jul 28, 2025	79.00	80.88	74.19	74.77	10,162,770	-8.97(-10.71%)
Jul 25, 2025	84.67	84.82	82.00	83.74	5,379,528	-0.44(-0.52%)
Jul 24, 2025	82.50	86.19	81.78	84.18	7,764,614	+5.39(+6.84%)
Jul 23, 2025	81.40	82.18	77.94	78.79	5,138,729	-4.45(-5.35%)
Jul 22, 2025	78.70	83.56	78.50	83.24	6,701,183	+6.09(+7.89%)
Jul 21, 2025	79.85	81.10	76.82	77.15	3,690,745	+0.08(+0.10%)
Jul 18, 2025	77.31	79.62	76.15	77.07	6,224,433	+1.33(+1.76%)
Jul 17, 2025	72.45	76.66	72.23	75.74	7,860,509	+5.33(+7.57%)
Jul 16, 2025	70.14	71.00	69.08	70.41	2,879,664	+0.39(+0.56%)
Jul 15, 2025	72.77	72.88	69.89	70.02	4,671,762	-1.85(-2.57%)
Jul 14, 2025	70.79	73.48	70.23	71.87	2,711,543	+0.89(+1.25%)
Jul 11, 2025	70.30	71.93	70.22	70.98	4,092,005	-3.29(-4.43%)
Jul 10, 2025	71.75	76.28	71.50	74.27	5,718,594	+3.48(+4.92%)
Jul 09, 2025	70.28	71.21	68.61	70.79	4,021,575	+0.57(+0.81%)
Jul 08, 2025	66.03	72.17	65.95	70.22	7,274,855	+4.72(+7.21%)
Jul 07, 2025	66.55	67.28	64.24	65.50	2,956,025	-1.71(-2.54%)
Jul 03, 2025	68.61	69.49	66.84	67.21	2,322,267	-0.78(-1.15%)
Jul 02, 2025	65.52	68.93	64.41	67.99	4,458,311	+5.09(+8.09%)
Jul 01, 2025	62.25	64.02	60.64	62.90	3,242,379	+0.23(+0.37%)
Jun 30, 2025	64.81	64.81	62.05	62.67	3,077,441	-2.28(-3.51%)
Jun 27, 2025	65.28	66.67	64.04	64.95	4,137,350	+1.20(+1.88%)
Jun 26, 2025	62.37	65.12	62.09	63.75	4,053,747	+3.37(+5.58%)
Jun 25, 2025	60.16	61.15	58.85	60.38	2,781,960	+0.20(+0.33%)
Jun 24, 2025	58.65	61.23	58.60	60.18	3,124,335	+2.36(+4.08%)
Jun 23, 2025	56.65	57.97	55.90	57.82	3,790,209	+1.16(+2.05%)
Jun 20, 2025	59.49	59.83	56.65	56.66	5,545,472	-2.74(-4.61%)
Jun 18, 2025	59.15	60.52	59.04	59.40	2,872,887	-0.29(-0.49%)
Jun 17, 2025	60.65	60.68	58.80	59.69	2,560,083	-1.27(-2.08%)
Jun 16, 2025	62.00	62.23	60.70	60.96	2,331,943	+0.24(+0.40%)
Jun 13, 2025	61.20	62.99	60.28	60.72	2,500,755	-1.36(-2.18%)
Jun 12, 2025	63.60	63.81	61.82	62.08	3,022,587	-2.58(-4.00%)
Jun 11, 2025	65.18	65.32	63.43	64.66	3,847,958	+0.87(+1.37%)
Jun 10, 2025	62.80	64.13	62.31	63.78	3,042,912	+1.89(+3.05%)
Jun 09, 2025	60.22	62.94	60.22	61.90	3,413,602	+2.45(+4.13%)
Jun 06, 2025	59.65	60.38	58.91	59.44	2,190,254	+1.18(+2.03%)
Jun 05, 2025	60.60	61.78	57.46	58.26	3,656,458	-1.05(-1.78%)
Jun 04, 2025	57.40	59.77	57.12	59.31	4,101,793	+2.67(+4.72%)
Jun 03, 2025	54.68	56.85	53.35	56.64	2,996,084	+1.91(+3.49%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.