Albemarle Corporation (ALB) Charts

$55.74

$1.75 (-3.04%)
Last update: 04:00 PM EST
Day's range
$54.82
Day's range
$56.69

5 DAY PERFORMANCE

-5.19%

1 MONTH PERFORMANCE

-6.04%

3 MONTH PERFORMANCE

-27.64%

6 MONTH PERFORMANCE

-48.25%

YEAR-TO-DATE PERFORMANCE

-35.25%

1 YEAR PERFORMANCE

-54.53%

Albemarle Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/30/2025 $56.65 $55.76 (-1.57%) $56.69 $54.81 11.05 M $6.56 B
05/29/2025 $58.50 $57.49 (-1.73%) $59.03 $56.75 2.87 M $6.76 B
05/28/2025 $58.60 $58.05 (-0.94%) $59.17 $57.34 2.43 M $6.83 B
05/27/2025 $58.38 $58.79 (0.7%) $58.89 $56.67 3.26 M $6.91 B
05/23/2025 $56.61 $57.61 (1.77%) $57.90 $56.31 2.71 M $6.78 B
05/22/2025 $56.47 $57.94 (2.6%) $58.14 $55.48 2.91 M $6.81 B
05/21/2025 $58.55 $56.44 (-3.6%) $58.97 $56.39 2.51 M $6.64 B
05/20/2025 $59.12 $59.32 (0.34%) $60.49 $58.63 2.42 M $6.98 B
05/19/2025 $58.48 $59.24 (1.3%) $59.86 $57.36 4.08 M $6.97 B
05/16/2025 $59.91 $60.21 (0.5%) $60.78 $57.83 3.82 M $7.08 B
05/15/2025 $60.02 $60.32 (0.5%) $60.35 $58.57 3.24 M $7.09 B
05/14/2025 $62.49 $61.08 (-2.26%) $62.79 $60.46 3.09 M $7.18 B
05/13/2025 $61.58 $61.86 (0.45%) $62.35 $60.97 3.56 M $7.27 B
05/12/2025 $62.60 $61.57 (-1.65%) $63.64 $60.80 3.99 M $7.24 B
05/09/2025 $57.71 $57.93 (0.38%) $58.62 $57.07 2.16 M $6.81 B
05/08/2025 $57.01 $57.44 (0.75%) $58.75 $56.50 3.40 M $6.76 B
05/07/2025 $58.00 $56.06 (-3.34%) $58.00 $55.64 2.90 M $6.59 B
05/06/2025 $56.77 $57.49 (1.27%) $58.67 $56.77 2.48 M $6.76 B
05/05/2025 $59.59 $57.94 (-2.77%) $60.20 $57.64 2.59 M $6.81 B
05/02/2025 $60.47 $60.30 (-0.28%) $62.06 $58.63 3.47 M $7.09 B
05/01/2025 $61.37 $59.32 (-3.34%) $63.46 $58.38 5.23 M $6.98 B
04/30/2025 $57.00 $58.55 (2.72%) $58.68 $56.21 6.03 M $6.89 B
04/29/2025 $58.84 $59.46 (1.05%) $59.96 $58.66 2.83 M $6.99 B
04/28/2025 $57.88 $58.55 (1.16%) $60.31 $57.43 2.70 M $6.89 B
04/25/2025 $57.39 $57.73 (0.59%) $58.25 $56.65 3.07 M $6.79 B
04/24/2025 $55.95 $58.17 (3.97%) $58.46 $55.95 2.27 M $6.84 B
04/23/2025 $57.37 $55.64 (-3.02%) $59.93 $55.37 3.70 M $6.54 B
04/22/2025 $53.71 $54.77 (1.97%) $56.00 $53.34 2.81 M $6.44 B
04/21/2025 $52.50 $53.02 (0.99%) $53.21 $50.85 3.12 M $6.23 B
04/17/2025 $53.29 $52.91 (-0.71%) $53.87 $51.92 3.12 M $6.22 B
04/16/2025 $53.05 $52.57 (-0.9%) $54.84 $51.46 4.28 M $6.18 B
04/15/2025 $56.00 $54.01 (-3.55%) $57.64 $53.65 4.05 M $6.35 B
04/14/2025 $57.95 $57.39 (-0.97%) $59.24 $56.07 2.75 M $6.75 B
04/11/2025 $54.55 $56.67 (3.89%) $56.95 $52.78 3.36 M $6.66 B
04/10/2025 $57.11 $54.71 (-4.2%) $57.50 $53.55 5.66 M $6.43 B
04/09/2025 $50.67 $60.47 (19.34%) $62.09 $50.24 9.38 M $7.11 B
04/08/2025 $60.12 $50.76 (-15.57%) $60.28 $49.43 7.92 M $5.97 B
04/07/2025 $56.91 $58.10 (2.09%) $64.30 $55.50 7.45 M $6.83 B
04/04/2025 $63.24 $58.51 (-7.48%) $64.98 $57.53 6.14 M $6.88 B
04/03/2025 $69.23 $66.50 (-3.94%) $69.76 $66.15 3.73 M $7.82 B
04/02/2025 $70.70 $72.25 (2.19%) $73.64 $70.33 1.83 M $8.49 B
04/01/2025 $71.73 $71.82 (0.13%) $72.54 $69.95 2.01 M $8.44 B
03/31/2025 $70.51 $72.02 (2.14%) $72.80 $69.90 1.90 M $8.47 B
03/28/2025 $74.16 $72.19 (-2.66%) $74.96 $71.46 1.99 M $8.49 B
03/27/2025 $74.58 $74.75 (0.23%) $75.34 $73.12 1.89 M $8.79 B
03/26/2025 $77.68 $75.72 (-2.52%) $78.31 $74.26 1.31 M $8.90 B
03/25/2025 $77.86 $77.67 (-0.24%) $79.93 $77.15 1.49 M $9.13 B
03/24/2025 $78.22 $77.55 (-0.86%) $79.37 $77.22 1.75 M $9.12 B
03/21/2025 $75.76 $77.56 (2.38%) $77.74 $75.13 4.48 M $9.12 B
03/20/2025 $77.41 $77.03 (-0.49%) $78.52 $76.30 2.01 M $9.05 B
03/19/2025 $78.62 $79.49 (1.11%) $80.15 $78.30 1.98 M $9.34 B
03/18/2025 $79.00 $78.50 (-0.63%) $79.37 $77.41 1.93 M $9.23 B
03/17/2025 $76.17 $79.34 (4.16%) $79.75 $76.17 2.76 M $9.33 B
03/14/2025 $74.19 $75.23 (1.4%) $75.58 $72.40 2.76 M $8.84 B
03/13/2025 $72.63 $72.40 (-0.32%) $74.11 $71.10 1.66 M $8.51 B
03/12/2025 $72.16 $72.81 (0.9%) $73.83 $71.05 2.20 M $8.56 B
03/11/2025 $77.05 $72.67 (-5.68%) $77.42 $71.88 2.58 M $8.54 B
03/10/2025 $75.60 $76.39 (1.04%) $79.63 $75.54 2.85 M $8.98 B
03/07/2025 $74.28 $75.51 (1.66%) $78.38 $74.28 3.45 M $8.88 B
03/06/2025 $72.73 $76.48 (5.16%) $76.90 $72.73 3.77 M $8.99 B
03/05/2025 $73.14 $74.21 (1.46%) $74.85 $72.35 3.40 M $8.72 B
03/04/2025 $69.00 $72.16 (4.58%) $74.17 $67.23 3.85 M $8.48 B
03/03/2025 $78.77 $69.95 (-11.2%) $78.77 $69.81 5.06 M $8.22 B