Albemarle Corp (ALB) Historical Stock Data
57.93 ↑0.49 (0.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALB is down -0.27% a day on average. There have been 16 days where Albemarle Corp closed green and 14 days where ALB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 57.71 | 57.93 | ↑$0.22 (0.38%) | 57.07 | 58.62 | 1.77M |
| 2025-05-08 | 57.01 | 57.44 | ↑$0.43 (0.75%) | 56.50 | 58.75 | 3.40M |
| 2025-05-07 | 58.00 | 56.06 | ↓$1.94 (-3.34%) | 55.64 | 58.00 | 2.90M |
| 2025-05-06 | 56.77 | 57.49 | ↑$0.72 (1.27%) | 56.77 | 58.67 | 2.48M |
| 2025-05-05 | 59.59 | 57.94 | ↓$1.65 (-2.77%) | 57.64 | 60.20 | 2.28M |
| 2025-05-02 | 60.47 | 60.30 | ↓$0.17 (-0.28%) | 58.63 | 62.05 | 3.47M |
| 2025-05-01 | 61.37 | 59.32 | ↓$2.05 (-3.34%) | 58.40 | 63.30 | 5.23M |
| 2025-04-30 | 57.00 | 58.55 | ↑$1.55 (2.72%) | 56.21 | 58.68 | 5.99M |
| 2025-04-29 | 58.84 | 59.46 | ↑$0.62 (1.05%) | 58.66 | 59.96 | 2.82M |
| 2025-04-28 | 57.88 | 58.55 | ↑$0.67 (1.16%) | 57.43 | 60.31 | 2.25M |
| 2025-04-25 | 57.39 | 57.73 | ↑$0.34 (0.59%) | 56.65 | 58.25 | 3.06M |
| 2025-04-24 | 55.95 | 58.17 | ↑$2.22 (3.97%) | 55.95 | 58.46 | 2.27M |
| 2025-04-23 | 57.37 | 55.64 | ↓$1.73 (-3.02%) | 55.37 | 59.93 | 2.91M |
| 2025-04-22 | 53.71 | 54.77 | ↑$1.06 (1.97%) | 53.34 | 56.00 | 2.44M |
| 2025-04-21 | 52.50 | 53.02 | ↑$0.52 (0.99%) | 50.85 | 53.21 | 3.11M |
| 2025-04-17 | 53.29 | 52.91 | ↓$0.38 (-0.71%) | 51.92 | 53.87 | 3.12M |
| 2025-04-16 | 53.05 | 52.57 | ↓$0.48 (-0.90%) | 51.46 | 54.84 | 4.28M |
| 2025-04-15 | 56.00 | 54.01 | ↓$1.99 (-3.55%) | 53.65 | 57.64 | 4.05M |
| 2025-04-14 | 57.95 | 57.39 | ↓$0.56 (-0.97%) | 56.07 | 59.24 | 2.75M |
| 2025-04-11 | 54.55 | 56.67 | ↑$2.12 (3.89%) | 52.78 | 56.95 | 3.36M |
| 2025-04-10 | 57.11 | 54.71 | ↓$2.40 (-4.20%) | 53.55 | 57.50 | 5.66M |
| 2025-04-09 | 50.67 | 60.47 | ↑$9.80 (19.34%) | 50.24 | 62.09 | 9.38M |
| 2025-04-08 | 60.12 | 50.76 | ↓$9.36 (-15.57%) | 49.43 | 60.28 | 7.92M |
| 2025-04-07 | 56.91 | 58.10 | ↑$1.19 (2.09%) | 55.50 | 64.30 | 7.45M |
| 2025-04-04 | 63.24 | 58.51 | ↓$4.73 (-7.48%) | 57.53 | 64.98 | 6.14M |
| 2025-04-03 | 69.23 | 66.50 | ↓$2.73 (-3.94%) | 66.15 | 69.76 | 3.72M |
| 2025-04-02 | 70.70 | 72.25 | ↑$1.55 (2.19%) | 70.33 | 73.64 | 1.83M |
| 2025-04-01 | 71.73 | 71.82 | ↑$0.09 (0.13%) | 69.95 | 72.54 | 2.01M |
| 2025-03-31 | 70.51 | 72.02 | ↑$1.51 (2.14%) | 69.90 | 72.80 | 1.90M |
| 2025-03-28 | 74.16 | 72.19 | ↓$1.97 (-2.66%) | 71.46 | 74.96 | 1.99M |
Create an account or log in to view more rows.
$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
$ALB holdddd it tight yall
$ALB Tomorrow
$ALB we need one good push to moon this.