Albemarle Corp (ALB) Historical Stock Data
125.19 ↑6.05 (5.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALB is up 0.89% a day on average. There have been 19 days where Albemarle Corp closed green and 11 days where ALB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-30 | 99.00 | 97.89 | ↓$1.11 (-1.12%) | 96.59 | 100.58 | 2.12M |
| 2025-10-29 | 96.80 | 97.80 | ↑$1.00 (1.03%) | 96.45 | 101.04 | 2.23M |
| 2025-10-28 | 97.00 | 96.68 | ↓$0.32 (-0.33%) | 94.77 | 97.15 | 2.51M |
| 2025-10-27 | 103.77 | 96.23 | ↓$7.54 (-7.27%) | 95.69 | 105.47 | 3.76M |
| 2025-10-24 | 100.17 | 105.64 | ↑$5.47 (5.46%) | 99.65 | 106.96 | 5.11M |
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