Albemarle Corp (ALB) Historical Stock Data
148.51 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALB is up 0.97% a day on average. There have been 18 days where Albemarle Corp closed green and 12 days where ALB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 144.00 | 148.51 | ↑$4.51 (3.13%) | 143.52 | 148.51 | 1.18M |
| 2025-12-23 | 147.98 | 146.70 | ↓$1.28 (-0.86%) | 146.21 | 149.88 | 1.74M |
| 2025-12-22 | 146.90 | 145.38 | ↓$1.52 (-1.03%) | 143.84 | 150.72 | 3.57M |
| 2025-12-19 | 142.51 | 145.88 | ↑$3.37 (2.36%) | 142.00 | 149.82 | 6.84M |
| 2025-12-18 | 135.40 | 140.48 | ↑$5.08 (3.75%) | 133.88 | 140.78 | 3.39M |
| 2025-12-17 | 135.20 | 134.71 | ↓$0.49 (-0.36%) | 134.43 | 138.69 | 3.10M |
| 2025-12-16 | 131.92 | 131.07 | ↓$0.85 (-0.64%) | 130.40 | 134.48 | 2.35M |
| 2025-12-15 | 132.96 | 132.22 | ↓$0.74 (-0.56%) | 130.68 | 134.35 | 2.08M |
| 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 |
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