Albemarle Corp (ALB) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 129.25 | 132.99 | 125.64 | 131.11 | +4.54% | 2,631,800 |
| 2026-08-06 | 127.73 | 129.98 | 123.54 | 125.42 | +5.54% | 4,201,400 |
| 2026-08-05 | 122.05 | 122.98 | 118.41 | 118.84 | -1.64% | 2,690,400 |
| 2026-08-04 | 120.43 | 121.81 | 119.23 | 120.82 | +1.78% | 2,293,100 |
| 2026-08-03 | 116.20 | 120.37 | 115.59 | 118.71 | +0.91% | 2,150,200 |
| 2026-07-31 | 116.80 | 118.79 | 116.00 | 117.64 | -0.10% | 3,649,500 |
| 2026-07-30 | 116.47 | 118.56 | 115.94 | 117.76 | +3.41% | 2,179,600 |
| 2026-07-29 | 115.29 | 117.00 | 112.22 | 113.88 | +0.64% | 2,294,800 |
| 2026-07-28 | 115.06 | 115.79 | 111.55 | 113.16 | -2.60% | 2,304,300 |
| 2026-07-27 | 114.92 | 117.19 | 113.75 | 116.18 | +1.16% | 2,392,300 |
| 2026-07-24 | 116.62 | 119.60 | 114.75 | 114.85 | -1.76% | 1,637,900 |
| 2026-07-23 | 119.21 | 120.80 | 115.97 | 116.91 | -0.46% | 1,822,400 |
| 2026-07-22 | 119.40 | 123.31 | 116.90 | 117.45 | -0.99% | 2,610,100 |
| 2026-07-21 | 119.36 | 119.55 | 115.60 | 118.62 | +0.36% | 2,746,805 |
| 2026-07-20 | 121.00 | 121.50 | 116.86 | 118.20 | -2.14% | 2,216,392 |
| 2026-07-17 | 116.41 | 122.26 | 116.41 | 120.78 | +1.10% | 2,286,300 |
| 2026-07-16 | 121.69 | 122.50 | 117.59 | 119.46 | -4.23% | 2,263,300 |
| 2026-07-15 | 126.82 | 127.87 | 122.09 | 124.74 | -3.11% | 1,617,800 |
| 2026-07-14 | 129.00 | 130.61 | 127.72 | 128.75 | +2.35% | 2,234,100 |
| 2026-07-13 | 126.11 | 128.48 | 124.65 | 125.79 | -0.21% | 1,215,100 |
| 2026-07-10 | 128.99 | 129.11 | 125.92 | 126.05 | -1.85% | 1,465,600 |
| 2026-07-09 | 129.09 | 131.15 | 126.45 | 128.42 | -0.74% | 1,361,800 |
| 2026-07-08 | 126.20 | 129.65 | 124.58 | 129.38 | +0.28% | 2,075,800 |
| 2026-07-07 | 128.84 | 131.97 | 127.27 | 129.02 | -3.57% | 2,184,300 |
| 2026-07-06 | 135.86 | 137.43 | 132.66 | 133.80 | -1.30% | 1,531,500 |
| 2026-07-02 | 134.60 | 139.88 | 133.02 | 135.56 | -0.38% | 2,572,400 |
| 2026-07-01 | 133.63 | 139.25 | 133.63 | 136.08 | +0.78% | 2,413,500 |
| 2026-06-30 | 136.00 | 139.28 | 133.14 | 135.03 | +4.09% | 3,559,600 |
| 2026-06-29 | 133.00 | 134.40 | 127.51 | 129.72 | -2.98% | 3,363,400 |
| 2026-06-26 | 137.16 | 137.67 | 132.33 | 133.70 | -5.21% | 4,692,400 |
| 2026-06-25 | 143.40 | 144.77 | 138.51 | 141.05 | -4.59% | 3,055,400 |
| 2026-06-24 | 148.00 | 150.50 | 146.40 | 147.84 | -1.43% | 1,926,400 |
| 2026-06-23 | 150.23 | 152.94 | 149.00 | 149.98 | -4.28% | 1,950,900 |
| 2026-06-22 | 160.36 | 160.36 | 152.50 | 156.69 | -2.28% | 2,043,500 |
| 2026-06-18 | 167.60 | 168.82 | 154.51 | 160.35 | -3.73% | 4,385,400 |
| 2026-06-17 | 167.85 | 171.00 | 165.81 | 166.56 | +0.27% | 2,682,200 |
| 2026-06-16 | 167.66 | 170.49 | 165.34 | 166.11 | -1.65% | 1,497,900 |
| 2026-06-15 | 171.76 | 173.26 | 165.50 | 168.90 | -0.89% | 2,843,400 |
| 2026-06-12 | 161.58 | 174.33 | 161.58 | 170.42 | +7.14% | 3,265,100 |
| 2026-06-11 | 151.32 | 159.74 | 151.32 | 159.06 | +8.04% | 2,233,900 |
| 2026-06-10 | 151.16 | 151.41 | 146.76 | 147.22 | -3.65% | 2,153,200 |
| 2026-06-09 | 155.44 | 156.68 | 147.70 | 152.79 | +1.97% | 2,583,100 |
| 2026-06-08 | 158.02 | 158.09 | 149.03 | 149.84 | -3.60% | 3,057,500 |
| 2026-06-05 | 162.29 | 163.38 | 155.13 | 155.44 | -6.16% | 1,790,600 |
| 2026-06-04 | 165.15 | 168.24 | 163.68 | 165.65 | -1.60% | 1,761,100 |
| 2026-06-03 | 170.24 | 172.26 | 166.78 | 168.34 | -2.00% | 1,711,200 |
| 2026-06-02 | 170.23 | 173.84 | 163.59 | 171.77 | +0.37% | 2,635,983 |
| 2026-06-01 | 176.38 | 176.38 | 170.01 | 171.13 | -3.00% | 2,177,500 |
| 2026-05-29 | 177.14 | 180.00 | 173.51 | 176.42 | +0.06% | 2,542,100 |
| 2026-05-28 | 177.30 | 178.19 | 175.60 | 176.32 | -0.65% | 1,714,900 |
| 2026-05-27 | 172.01 | 180.26 | 171.00 | 177.47 | +1.59% | 1,920,700 |
| 2026-05-26 | 175.02 | 179.70 | 173.84 | 174.69 | +1.81% | 2,278,200 |
| 2026-05-22 | 171.59 | 175.21 | 169.32 | 171.58 | +0.99% | 1,676,100 |
| 2026-05-21 | 171.53 | 171.53 | 167.54 | 169.90 | -0.18% | 1,396,200 |
| 2026-05-20 | 170.00 | 171.19 | 167.14 | 170.21 | +0.72% | 2,321,500 |
| 2026-05-19 | 172.51 | 173.38 | 165.67 | 169.00 | -3.84% | 2,097,400 |
| 2026-05-18 | 181.31 | 182.28 | 174.02 | 175.74 | -2.57% | 1,944,300 |
| 2026-05-15 | 185.06 | 185.06 | 179.57 | 180.38 | -5.61% | 2,582,700 |
| 2026-05-14 | 198.00 | 198.10 | 188.30 | 191.10 | -4.90% | 2,168,600 |
| 2026-05-13 | 205.99 | 208.76 | 196.47 | 200.94 | -2.23% | 1,863,700 |
| 2026-05-12 | 205.94 | 208.95 | 201.65 | 205.52 | -2.13% | 1,805,200 |
| 2026-05-11 | 210.20 | 219.08 | 209.00 | 209.99 | +3.18% | 2,811,300 |
| 2026-05-08 | 201.33 | 209.54 | 194.30 | 203.52 | +2.61% | 3,130,000 |
| 2026-05-07 | 207.01 | 221.00 | 198.18 | 198.35 | +2.98% | 4,291,200 |
| 2026-05-06 | 201.06 | 201.06 | 192.10 | 192.61 | -1.13% | 2,224,900 |
| 2026-05-05 | 195.00 | 197.36 | 193.50 | 194.82 | +2.17% | 1,269,700 |
| 2026-05-04 | 196.13 | 198.85 | 187.33 | 190.69 | -1.65% | 1,392,200 |
| 2026-05-01 | 197.96 | 197.96 | 189.50 | 193.88 | -1.43% | 1,278,100 |
| 2026-04-30 | 194.46 | 197.88 | 190.20 | 196.70 | +3.05% | 2,215,100 |
| 2026-04-29 | 191.98 | 191.98 | 186.76 | 190.88 | +2.13% | 1,453,600 |
| 2026-04-28 | 194.66 | 195.52 | 184.79 | 186.90 | -6.33% | 1,835,600 |
| 2026-04-27 | 190.00 | 200.32 | 184.65 | 199.53 | +5.95% | 2,188,300 |
| 2026-04-24 | 191.00 | 192.24 | 184.51 | 188.33 | -2.49% | 1,854,200 |
| 2026-04-23 | 193.45 | 196.32 | 188.01 | 193.14 | -0.56% | 1,548,800 |
| 2026-04-22 | 200.00 | 201.67 | 188.54 | 194.22 | -2.12% | 1,799,300 |
| 2026-04-21 | 195.12 | 199.48 | 193.70 | 198.42 | +1.84% | 1,491,600 |
| 2026-04-20 | 196.00 | 199.46 | 193.50 | 194.83 | -1.48% | 2,216,300 |
| 2026-04-17 | 207.56 | 208.05 | 195.32 | 197.75 | -8.29% | 4,160,700 |
| 2026-04-16 | 191.00 | 215.71 | 189.36 | 215.62 | +16.31% | 5,639,600 |
| 2026-04-15 | 189.85 | 189.85 | 183.89 | 185.38 | -2.36% | 1,291,100 |
| 2026-04-14 | 190.00 | 190.98 | 184.74 | 189.86 | +2.39% | 1,810,000 |
| 2026-04-13 | 175.25 | 189.35 | 175.25 | 185.43 | +6.79% | 2,960,200 |
| 2026-04-10 | 173.50 | 178.79 | 172.57 | 173.64 | +0.75% | 1,208,700 |
| 2026-04-09 | 176.48 | 181.57 | 170.85 | 172.35 | -2.87% | 1,538,900 |
| 2026-04-08 | 179.44 | 180.71 | 174.14 | 177.44 | +2.25% | 1,617,400 |
| 2026-04-07 | 172.94 | 175.80 | 171.00 | 173.53 | +0.29% | 1,303,500 |
| 2026-04-06 | 177.00 | 179.60 | 170.29 | 173.03 | -2.84% | 1,394,200 |
| 2026-04-02 | 174.62 | 183.60 | 172.96 | 178.09 | -0.21% | 1,145,800 |
| 2026-04-01 | 182.72 | 185.69 | 176.08 | 178.47 | -0.59% | 1,842,700 |
| 2026-03-31 | 177.93 | 184.78 | 177.18 | 179.53 | +1.30% | 2,225,900 |
| 2026-03-30 | 184.60 | 186.96 | 175.77 | 177.22 | -1.24% | 2,104,500 |
| 2026-03-27 | 174.68 | 183.01 | 174.46 | 179.45 | +2.84% | 1,572,234 |
| 2026-03-26 | 178.00 | 182.00 | 174.21 | 174.50 | -3.80% | 1,261,359 |
| 2026-03-25 | 179.89 | 184.25 | 178.19 | 181.39 | +2.45% | 2,248,318 |
| 2026-03-24 | 165.93 | 177.17 | 164.53 | 177.06 | +5.67% | 2,267,029 |
| 2026-03-23 | 159.75 | 171.00 | 159.10 | 167.56 | +6.93% | 2,898,989 |
| 2026-03-20 | 163.50 | 164.20 | 154.69 | 156.70 | -4.02% | 2,936,858 |
| 2026-03-19 | 158.57 | 164.65 | 155.08 | 163.26 | -1.55% | 1,874,047 |
| 2026-03-18 | 164.26 | 170.06 | 162.01 | 165.83 | -0.29% | 1,585,787 |
| 2026-03-17 | 163.67 | 166.93 | 163.00 | 166.32 | +2.39% | 1,697,584 |
| 2026-03-16 | 162.96 | 165.78 | 161.22 | 162.44 | +2.67% | 1,215,180 |
| 2026-03-13 | 164.07 | 166.50 | 156.34 | 158.22 | -3.46% | 1,897,100 |
| 2026-03-12 | 165.78 | 165.78 | 159.79 | 163.89 | -2.45% | 1,480,114 |
| 2026-03-11 | 164.94 | 170.30 | 163.54 | 168.00 | +0.88% | 1,705,214 |
| 2026-03-10 | 171.46 | 173.64 | 166.38 | 166.54 | -1.79% | 2,028,317 |
| 2026-03-09 | 158.76 | 169.81 | 157.51 | 169.57 | +4.49% | 2,420,702 |
| 2026-03-06 | 158.62 | 165.04 | 158.00 | 162.29 | -1.00% | 2,175,783 |
| 2026-03-05 | 165.81 | 169.21 | 161.13 | 163.93 | -2.63% | 2,110,086 |
| 2026-03-04 | 170.30 | 173.00 | 167.81 | 168.35 | +2.20% | 2,535,487 |
| 2026-03-03 | 165.39 | 168.20 | 157.26 | 164.73 | -7.55% | 3,369,534 |
| 2026-03-02 | 173.52 | 181.00 | 171.73 | 178.18 | -0.27% | 1,626,332 |
| 2026-02-27 | 183.54 | 184.52 | 177.28 | 178.67 | -3.39% | 2,405,630 |
| 2026-02-26 | 191.89 | 193.34 | 181.95 | 184.93 | -5.59% | 2,576,360 |
| 2026-02-25 | 202.00 | 206.00 | 195.29 | 195.87 | +4.84% | 4,503,443 |
| 2026-02-24 | 180.77 | 188.97 | 180.77 | 186.83 | +5.24% | 2,628,944 |
| 2026-02-23 | 168.42 | 177.97 | 168.42 | 177.52 | +5.40% | 2,323,520 |
| 2026-02-20 | 166.50 | 172.20 | 165.30 | 168.42 | +0.01% | 1,860,985 |
| 2026-02-19 | 165.45 | 169.61 | 164.20 | 168.41 | -1.64% | 1,559,647 |
| 2026-02-18 | 171.80 | 175.21 | 170.81 | 171.22 | +1.36% | 2,196,933 |
| 2026-02-17 | 166.27 | 170.99 | 165.05 | 168.92 | +1.54% | 1,809,587 |
| 2026-02-13 | 160.57 | 167.88 | 156.72 | 166.35 | +4.67% | 2,594,590 |
| 2026-02-12 | 173.01 | 182.80 | 157.50 | 158.93 | -9.41% | 4,254,240 |
| 2026-02-11 | 172.27 | 176.66 | 169.98 | 175.43 | +4.08% | 3,762,628 |
| 2026-02-10 | 165.00 | 168.69 | 162.76 | 168.56 | +1.69% | 2,196,433 |
| 2026-02-09 | 162.50 | 166.30 | 159.20 | 165.76 | +1.46% | 2,341,593 |
| 2026-02-06 | 159.90 | 163.91 | 158.48 | 163.37 | +4.40% | 2,120,824 |
| 2026-02-05 | 160.06 | 165.12 | 156.04 | 156.48 | -7.22% | 3,638,226 |
| 2026-02-04 | 171.50 | 175.57 | 162.88 | 168.66 | -1.16% | 3,048,983 |
| 2026-02-03 | 173.22 | 174.70 | 167.84 | 170.64 | +3.46% | 2,655,372 |
| 2026-02-02 | 168.50 | 173.00 | 164.15 | 164.93 | -3.34% | 3,666,611 |
| 2026-01-30 | 167.41 | 173.38 | 166.01 | 170.63 | -5.57% | 6,911,300 |
| 2026-01-29 | 184.06 | 187.10 | 177.14 | 180.70 | -1.97% | 2,694,439 |
| 2026-01-28 | 195.21 | 195.22 | 179.25 | 184.33 | -5.07% | 4,444,769 |
| 2026-01-27 | 188.00 | 195.69 | 187.00 | 194.18 | +2.33% | 2,605,612 |
| 2026-01-26 | 189.64 | 192.46 | 187.32 | 189.75 | +0.13% | 3,002,651 |
| 2026-01-23 | 188.68 | 191.97 | 185.21 | 189.51 | +0.63% | 3,022,607 |
| 2026-01-22 | 179.30 | 189.18 | 178.48 | 188.32 | +4.59% | 4,220,350 |
| 2026-01-21 | 175.78 | 181.06 | 175.78 | 180.06 | +4.36% | 4,493,689 |
| 2026-01-20 | 161.40 | 172.62 | 160.02 | 172.54 | +5.83% | 4,535,304 |
| 2026-01-16 | 166.20 | 166.48 | 161.76 | 163.04 | -6.18% | 4,817,629 |
| 2026-01-15 | 177.55 | 179.10 | 170.80 | 173.78 | -2.12% | 3,143,946 |
| 2026-01-14 | 175.38 | 179.14 | 171.68 | 177.55 | +0.38% | 2,538,465 |
| 2026-01-13 | 175.00 | 177.67 | 172.75 | 176.88 | +4.46% | 3,411,540 |
| 2026-01-12 | 167.94 | 169.62 | 164.50 | 169.33 | +4.98% | 3,422,585 |
| 2026-01-09 | 158.07 | 162.98 | 157.00 | 161.29 | +1.88% | 2,824,363 |
| 2026-01-08 | 159.30 | 162.59 | 155.34 | 158.31 | -2.02% | 3,332,823 |
| 2026-01-07 | 160.00 | 164.80 | 157.21 | 161.57 | +2.16% | 4,198,828 |
| 2026-01-06 | 150.85 | 164.98 | 150.29 | 158.15 | +8.23% | 5,627,828 |
| 2026-01-05 | 146.28 | 148.67 | 145.06 | 146.13 | +1.53% | 3,112,853 |
| 2026-01-02 | 143.77 | 144.75 | 141.43 | 143.93 | +1.76% | 2,992,850 |
| 2025-12-31 | 141.27 | 142.75 | 140.70 | 141.44 | -0.40% | 1,742,079 |
| 2025-12-30 | 145.06 | 145.42 | 141.66 | 142.01 | -1.78% | 1,660,199 |
| 2025-12-29 | 144.72 | 146.45 | 141.25 | 144.58 | -3.62% | 2,821,961 |
| 2025-12-26 | 150.28 | 152.08 | 147.74 | 150.01 | +1.01% | 1,442,193 |
| 2025-12-24 | 144.00 | 148.51 | 143.52 | 148.51 | +1.23% | 1,181,702 |
| 2025-12-23 | 147.98 | 149.88 | 146.21 | 146.70 | +0.91% | 1,736,665 |
| 2025-12-22 | 146.90 | 150.72 | 143.84 | 145.38 | -0.34% | 3,573,572 |
| 2025-12-19 | 142.51 | 149.82 | 142.00 | 145.88 | +3.84% | 6,845,036 |
| 2025-12-18 | 135.40 | 140.78 | 133.88 | 140.48 | +4.28% | 3,387,597 |
| 2025-12-17 | 135.20 | 138.69 | 134.43 | 134.71 | +2.78% | 3,105,293 |
| 2025-12-16 | 131.92 | 134.48 | 130.40 | 131.07 | -0.87% | 2,349,312 |
| 2025-12-15 | 132.96 | 134.35 | 130.68 | 132.22 | -0.39% | 2,080,571 |
| 2025-12-12 | 136.10 | 136.10 | 129.89 | 132.74 | -1.37% | 2,775,351 |
| 2025-12-11 | 133.18 | 135.13 | 132.01 | 134.59 | +1.04% | 2,291,642 |
| 2025-12-10 | 131.00 | 134.37 | 129.73 | 133.21 | +3.03% | 2,764,351 |
| 2025-12-09 | 126.94 | 131.90 | 126.55 | 129.29 | +1.64% | 2,362,908 |
| 2025-12-08 | 128.28 | 128.39 | 124.72 | 127.20 | +1.61% | 3,602,785 |
| 2025-12-05 | 123.81 | 129.88 | 122.70 | 125.19 | +5.08% | 5,265,002 |
| 2025-12-04 | 125.32 | 126.49 | 117.61 | 119.14 | -5.81% | 4,241,891 |
| 2025-12-03 | 124.50 | 127.05 | 123.43 | 126.49 | -1.29% | 4,144,959 |
| 2025-12-02 | 130.26 | 130.26 | 127.14 | 128.14 | -0.15% | 2,037,088 |
| 2025-12-01 | 128.47 | 132.90 | 128.11 | 128.33 | -1.28% | 4,012,220 |
| 2025-11-28 | 127.79 | 130.56 | 126.50 | 129.99 | +2.43% | 1,285,250 |
| 2025-11-26 | 124.08 | 127.70 | 122.13 | 126.91 | +1.32% | 3,060,151 |
| 2025-11-25 | 119.71 | 125.78 | 117.92 | 125.26 | +8.09% | 3,548,524 |
| 2025-11-24 | 114.48 | 116.76 | 113.50 | 115.88 | -0.80% | 2,844,252 |
| 2025-11-21 | 113.07 | 119.32 | 110.58 | 116.82 | +0.34% | 4,858,584 |
| 2025-11-20 | 121.08 | 125.85 | 115.68 | 116.42 | -7.37% | 5,683,154 |
| 2025-11-19 | 123.39 | 127.07 | 122.66 | 125.68 | +3.53% | 3,631,732 |
| 2025-11-18 | 116.37 | 122.42 | 114.91 | 121.39 | +3.14% | 4,524,125 |
| 2025-11-17 | 120.01 | 125.85 | 117.66 | 117.70 | +2.22% | 7,466,634 |
| 2025-11-14 | 108.90 | 117.34 | 107.63 | 115.14 | +0.50% | 4,691,571 |
| 2025-11-13 | 112.35 | 119.28 | 112.02 | 114.57 | +3.85% | 7,195,885 |
| 2025-11-12 | 105.41 | 110.63 | 104.94 | 110.32 | +6.20% | 4,399,051 |
| 2025-11-11 | 102.50 | 103.89 | 101.18 | 103.88 | +0.29% | 2,655,430 |
| 2025-11-10 | 101.42 | 104.60 | 100.00 | 103.58 | +6.59% | 3,390,207 |
| 2025-11-07 | 90.17 | 98.42 | 90.01 | 97.18 | +6.49% | 4,482,756 |
| 2025-11-06 | 94.00 | 97.10 | 91.00 | 91.26 | -0.76% | 3,772,790 |
| 2025-11-05 | 90.39 | 92.87 | 89.10 | 91.96 | +3.97% | 3,369,752 |
| 2025-11-04 | 91.71 | 92.50 | 88.01 | 88.45 | -8.37% | 5,264,282 |
| 2025-11-03 | 97.54 | 99.40 | 95.08 | 96.53 | -1.73% | 2,737,459 |
| 2025-10-31 | 96.90 | 99.97 | 96.50 | 98.23 | +0.35% | 4,022,240 |
| 2025-10-30 | 99.00 | 100.62 | 96.58 | 97.89 | +0.09% | 2,366,873 |
| 2025-10-29 | 96.80 | 101.03 | 96.45 | 97.80 | +1.16% | 2,278,695 |
| 2025-10-28 | 97.00 | 97.15 | 94.77 | 96.68 | +0.47% | 2,509,917 |
| 2025-10-27 | 103.77 | 105.47 | 95.69 | 96.23 | -8.91% | 4,094,682 |
| 2025-10-24 | 100.17 | 106.95 | 99.65 | 105.64 | +8.50% | 5,109,652 |
| 2025-10-23 | 94.50 | 98.06 | 93.95 | 97.36 | +6.67% | 3,455,718 |
| 2025-10-22 | 90.80 | 91.99 | 88.76 | 91.27 | -0.08% | 1,984,347 |
| 2025-10-21 | 94.50 | 94.86 | 90.92 | 91.34 | -4.99% | 2,486,929 |
| 2025-10-20 | 94.00 | 97.69 | 94.00 | 96.14 | +3.67% | 2,927,084 |
| 2025-10-17 | 93.43 | 96.00 | 91.50 | 92.74 | -2.68% | 3,547,340 |
| 2025-10-16 | 98.54 | 99.15 | 94.29 | 95.29 | -2.92% | 2,606,656 |
| 2025-10-15 | 98.04 | 99.49 | 95.57 | 98.16 | +2.00% | 3,313,204 |
| 2025-10-14 | 92.65 | 97.67 | 91.00 | 96.24 | -0.10% | 3,624,841 |
| 2025-10-13 | 92.03 | 99.13 | 92.00 | 96.34 | +7.21% | 4,161,019 |
| 2025-10-10 | 95.40 | 96.16 | 89.75 | 89.86 | -6.88% | 4,302,609 |
| 2025-10-09 | 95.62 | 99.86 | 94.45 | 96.50 | +5.25% | 5,594,888 |
| 2025-10-08 | 91.95 | 92.85 | 89.69 | 91.69 | +1.28% | 2,518,874 |
| 2025-10-07 | 91.90 | 93.13 | 89.01 | 90.53 | -1.63% | 2,238,855 |
| 2025-10-06 | 89.60 | 93.73 | 88.50 | 92.03 | +4.32% | 3,402,625 |
| 2025-10-03 | 87.12 | 89.20 | 85.85 | 88.22 | +0.70% | 2,570,442 |
| 2025-10-02 | 85.00 | 90.09 | 84.72 | 87.61 | +3.72% | 3,121,684 |
| 2025-10-01 | 81.97 | 85.58 | 81.97 | 84.47 | +4.18% | 3,616,433 |
| 2025-09-30 | 85.50 | 85.56 | 79.30 | 81.08 | -6.68% | 5,385,642 |
| 2025-09-29 | 90.58 | 91.31 | 86.03 | 86.88 | -1.38% | 3,344,095 |
| 2025-09-26 | 83.91 | 89.35 | 83.40 | 88.10 | +3.85% | 4,186,636 |
| 2025-09-25 | 81.71 | 87.30 | 80.29 | 84.83 | +3.98% | 4,456,002 |
| 2025-09-24 | 83.50 | 85.61 | 81.14 | 81.58 | +1.82% | 3,532,702 |
| 2025-09-23 | 80.86 | 83.39 | 79.59 | 80.12 | -0.32% | 2,249,026 |
| 2025-09-22 | 80.44 | 82.49 | 79.88 | 80.38 | -1.78% | 2,537,391 |
| 2025-09-19 | 82.10 | 83.93 | 81.31 | 81.84 | +1.12% | 3,672,562 |
| 2025-09-18 | 80.95 | 81.60 | 79.33 | 80.93 | +0.96% | 2,218,053 |
| 2025-09-17 | 80.89 | 82.45 | 78.91 | 80.16 | -0.96% | 2,616,696 |
| 2025-09-16 | 80.77 | 82.00 | 79.92 | 80.94 | -0.12% | 2,255,678 |
| 2025-09-15 | 78.09 | 81.66 | 77.50 | 81.04 | +6.66% | 5,011,902 |
| 2025-09-12 | 74.24 | 76.34 | 73.09 | 75.98 | +1.24% | 2,508,557 |
| 2025-09-11 | 71.84 | 76.14 | 71.25 | 75.05 | +2.36% | 3,595,608 |
| 2025-09-10 | 73.29 | 74.73 | 72.11 | 73.32 | +1.02% | 5,511,299 |
| 2025-09-09 | 75.22 | 76.00 | 71.39 | 72.58 | -11.49% | 13,545,170 |
| 2025-09-08 | 82.15 | 82.66 | 80.07 | 82.00 | +0.56% | 2,332,692 |
| 2025-09-05 | 82.21 | 84.89 | 80.86 | 81.54 | +2.86% | 4,805,519 |
| 2025-09-04 | 79.53 | 79.75 | 78.15 | 79.27 | -1.05% | 3,900,531 |
| 2025-09-03 | 79.17 | 80.85 | 78.61 | 80.11 | +0.72% | 1,925,998 |
| 2025-09-02 | 81.99 | 82.19 | 79.14 | 79.54 | -6.34% | 4,041,594 |
| 2025-08-29 | 85.63 | 87.08 | 84.63 | 84.92 | +0.00% | 1,738,858 |
| 2025-08-28 | 86.70 | 86.98 | 83.72 | 84.92 | -3.15% | 3,539,492 |
| 2025-08-27 | 81.48 | 87.97 | 81.40 | 87.68 | +7.54% | 5,504,638 |
| 2025-08-26 | 82.07 | 83.45 | 81.01 | 81.53 | +0.30% | 2,495,915 |
| 2025-08-25 | 80.73 | 82.29 | 80.03 | 81.29 | -0.06% | 2,412,179 |
| 2025-08-22 | 77.33 | 82.63 | 77.15 | 81.34 | +3.04% | 2,876,202 |
| 2025-08-21 | 77.38 | 79.74 | 76.88 | 78.94 | +1.05% | 2,887,811 |
| 2025-08-20 | 77.05 | 79.49 | 75.88 | 78.12 | -3.02% | 3,456,448 |
| 2025-08-19 | 82.30 | 83.00 | 80.31 | 80.55 | -3.06% | 3,810,844 |
| 2025-08-18 | 81.67 | 84.79 | 81.67 | 83.09 | +1.10% | 4,375,862 |
| 2025-08-15 | 81.27 | 82.71 | 81.10 | 82.19 | +0.93% | 2,842,349 |
| 2025-08-14 | 79.99 | 81.68 | 79.36 | 81.43 | -0.29% | 3,495,739 |
| 2025-08-13 | 81.10 | 82.20 | 79.25 | 81.67 | +4.73% | 3,990,385 |
| 2025-08-12 | 78.24 | 80.59 | 75.44 | 77.98 | -3.44% | 5,415,705 |
| 2025-08-11 | 84.77 | 87.45 | 79.92 | 80.76 | +7.00% | 12,471,470 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+10.64%). Worst month: Apr (-7.56%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Albemarle Corp's (ALB) latest close?
131.11 on 2026-08-07, from the Closelook data lake's daily price record.
What is ALB's 52-week high and low?
221.00 high and 69.81 low over the trailing 52 weeks, as of 2026-08-07.
What is Albemarle Corp's strongest and weakest month historically?
Historically, ALB's strongest calendar month has been Nov (average +10.64%) and its weakest Apr (average -7.56%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.