Albemarle Corp (ALB) Historical Stock Data
132.74 ↓1.85 (-1.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALB is up 1.00% a day on average. There have been 20 days where Albemarle Corp closed green and 10 days where ALB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 136.10 | 132.74 | ↓$3.36 (-2.47%) | 129.89 | 136.10 | 2.78M |
| 2025-12-11 | 133.18 | 134.59 | ↑$1.41 (1.06%) | 132.01 | 135.13 | 2.29M |
| 2025-12-10 | 131.00 | 133.21 | ↑$2.21 (1.69%) | 129.73 | 134.37 | 2.76M |
| 2025-12-09 | 126.94 | 129.29 | ↑$2.35 (1.85%) | 126.55 | 131.90 | 2.36M |
| 2025-12-08 | 128.28 | 127.20 | ↓$1.08 (-0.84%) | 124.72 | 128.39 | 3.60M |
| 2025-12-05 | 123.81 | 125.19 | ↑$1.38 (1.11%) | 122.70 | 129.88 | 5.26M |
| 2025-12-04 | 125.32 | 119.14 | ↓$6.18 (-4.93%) | 117.61 | 126.49 | 4.24M |
| 2025-12-03 | 124.50 | 126.49 | ↑$1.99 (1.60%) | 123.43 | 127.05 | 4.14M |
| 2025-12-02 | 130.26 | 128.14 | ↓$2.12 (-1.63%) | 127.14 | 130.26 | 2.04M |
| 2025-12-01 | 128.47 | 128.33 | ↓$0.14 (-0.11%) | 128.11 | 132.90 | 4.02M |
| 2025-11-28 | 127.79 | 129.99 | ↑$2.20 (1.72%) | 126.50 | 130.56 | 1.29M |
| 2025-11-26 | 124.08 | 126.91 | ↑$2.83 (2.28%) | 122.13 | 127.70 | 3.06M |
| 2025-11-25 | 119.71 | 125.26 | ↑$5.55 (4.64%) | 117.92 | 125.78 | 3.55M |
| 2025-11-24 | 114.48 | 115.88 | ↑$1.40 (1.22%) | 113.51 | 116.76 | 2.84M |
| 2025-11-21 | 113.07 | 116.82 | ↑$3.75 (3.32%) | 110.58 | 119.32 | 4.86M |
| 2025-11-20 | 121.08 | 116.42 | ↓$4.66 (-3.85%) | 115.68 | 125.85 | 5.68M |
| 2025-11-19 | 123.39 | 125.68 | ↑$2.29 (1.86%) | 122.66 | 127.07 | 3.63M |
| 2025-11-18 | 116.37 | 121.39 | ↑$5.02 (4.31%) | 114.91 | 122.42 | 4.52M |
| 2025-11-17 | 120.01 | 117.70 | ↓$2.31 (-1.92%) | 117.66 | 125.85 | 7.47M |
| 2025-11-14 | 108.90 | 115.14 | ↑$6.24 (5.73%) | 107.63 | 117.35 | 4.69M |
| 2025-11-13 | 112.35 | 114.57 | ↑$2.22 (1.98%) | 112.02 | 119.28 | 7.19M |
| 2025-11-12 | 105.41 | 110.32 | ↑$4.91 (4.66%) | 104.94 | 110.63 | 4.40M |
| 2025-11-11 | 102.50 | 103.88 | ↑$1.38 (1.35%) | 101.18 | 103.89 | 2.66M |
| 2025-11-10 | 101.42 | 103.58 | ↑$2.16 (2.13%) | 100.00 | 104.60 | 3.39M |
| 2025-11-07 | 90.17 | 97.18 | ↑$7.01 (7.77%) | 90.01 | 98.42 | 4.48M |
| 2025-11-06 | 94.00 | 91.26 | ↓$2.74 (-2.91%) | 91.00 | 97.10 | 3.77M |
| 2025-11-05 | 90.39 | 91.96 | ↑$1.57 (1.74%) | 89.10 | 92.87 | 3.37M |
| 2025-11-04 | 91.71 | 88.45 | ↓$3.26 (-3.55%) | 88.01 | 92.43 | 4.45M |
| 2025-11-03 | 97.54 | 96.53 | ↓$1.01 (-1.04%) | 95.17 | 99.40 | 2.54M |
| 2025-10-31 | 96.90 | 98.23 | ↑$1.33 (1.37%) | 96.54 | 99.97 | 2.13M |
Create an account or log in to view more rows.
$ALB Bears go home!
$ALB Guys when can we expect that 30% drop?
$ALB Rug pull soon?
$ALB buy buy buy!!
$ALB LETS GOOOOOOOO!!!!!!!
$ALB the market is selling off
$ALB It's coming
load 'em up.
$ALB is being added
$ALB yeah we're going green today
$ALB I’m selling y’all have fun bag holding