ALB
Albemarle Corporation
NYQ
$170.42
+11.36
(+7.14%)
Neutral · +0.18σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-12 | $161.58 | $174.33 | $161.58 | $170.42 | 3.3M |
| 2026-06-11 | $151.32 | $159.74 | $151.32 | $159.06 | 2.2M |
| 2026-06-10 | $151.16 | $151.41 | $146.76 | $147.22 | 2.2M |
| 2026-06-09 | $155.44 | $156.68 | $147.70 | $152.79 | 2.6M |
| 2026-06-08 | $158.02 | $158.09 | $149.03 | $149.84 | 3.1M |
| 2026-06-05 | $162.29 | $163.38 | $155.13 | $155.44 | 1.8M |
| 2026-06-04 | $165.15 | $168.24 | $163.68 | $165.65 | 1.8M |
| 2026-06-03 | $170.24 | $172.26 | $166.78 | $168.34 | 1.7M |
| 2026-06-02 | $170.23 | $173.84 | $163.59 | $171.77 | 2.6M |
| 2026-06-01 | $176.38 | $176.38 | $170.01 | $171.13 | 2.2M |
| 2026-05-29 | $177.14 | $180.00 | $173.51 | $176.42 | 2.5M |
| 2026-05-28 | $177.30 | $178.19 | $175.60 | $176.32 | 1.7M |
| 2026-05-27 | $172.01 | $180.26 | $171.00 | $177.47 | 1.9M |
| 2026-05-26 | $175.02 | $179.70 | $173.84 | $174.69 | 2.3M |
| 2026-05-22 | $171.59 | $175.21 | $169.32 | $171.58 | 1.7M |
| 2026-05-21 | $171.53 | $171.53 | $167.54 | $169.90 | 1.4M |
| 2026-05-20 | $170.00 | $171.19 | $167.14 | $170.21 | 2.3M |
| 2026-05-19 | $172.51 | $173.38 | $165.67 | $169.00 | 2.1M |
| 2026-05-18 | $181.31 | $182.28 | $174.02 | $175.74 | 1.9M |
| 2026-05-15 | $185.06 | $185.06 | $179.57 | $180.38 | 2.6M |
| 2026-05-14 | $198.00 | $198.10 | $188.30 | $191.10 | 2.2M |
| 2026-05-13 | $205.99 | $208.76 | $196.47 | $200.94 | 1.9M |
| 2026-05-12 | $205.94 | $208.95 | $201.65 | $205.52 | 1.8M |
| 2026-05-11 | $210.20 | $219.08 | $209.00 | $209.99 | 2.8M |
| 2026-05-08 | $201.33 | $209.54 | $194.30 | $203.52 | 3.1M |
| 2026-05-07 | $207.01 | $221.00 | $198.18 | $198.35 | 4.3M |
| 2026-05-06 | $201.06 | $201.06 | $192.10 | $192.61 | 2.2M |
| 2026-05-05 | $195.00 | $197.36 | $193.50 | $194.82 | 1.3M |
| 2026-05-04 | $196.13 | $198.85 | $187.33 | $190.69 | 1.4M |
| 2026-05-01 | $197.96 | $197.96 | $189.50 | $193.88 | 1.3M |
| 2026-04-30 | $194.46 | $197.88 | $190.20 | $196.70 | 2.2M |
| 2026-04-29 | $191.98 | $191.98 | $186.76 | $190.88 | 1.5M |
| 2026-04-28 | $194.66 | $195.52 | $184.79 | $186.90 | 1.8M |
| 2026-04-27 | $190.00 | $200.32 | $184.65 | $199.53 | 2.2M |
| 2026-04-24 | $191.00 | $192.24 | $184.51 | $188.33 | 1.9M |
| 2026-04-23 | $193.45 | $196.32 | $188.01 | $193.14 | 1.5M |
| 2026-04-22 | $200.00 | $201.67 | $188.54 | $194.22 | 1.8M |
| 2026-04-21 | $195.12 | $199.48 | $193.70 | $198.42 | 1.5M |
| 2026-04-20 | $196.00 | $199.46 | $193.50 | $194.83 | 2.2M |
| 2026-04-17 | $207.56 | $208.05 | $195.32 | $197.75 | 4.2M |
| 2026-04-16 | $191.00 | $215.71 | $189.36 | $215.62 | 5.6M |
| 2026-04-15 | $189.85 | $189.85 | $183.89 | $185.38 | 1.3M |
| 2026-04-14 | $190.00 | $190.98 | $184.74 | $189.86 | 1.8M |
| 2026-04-13 | $175.25 | $189.35 | $175.25 | $185.43 | 3.0M |
| 2026-04-10 | $173.50 | $178.79 | $172.57 | $173.64 | 1.2M |
| 2026-04-09 | $176.48 | $181.57 | $170.85 | $172.35 | 1.5M |
| 2026-04-08 | $179.44 | $180.71 | $174.14 | $177.44 | 1.6M |
| 2026-04-07 | $172.94 | $175.80 | $171.00 | $173.53 | 1.3M |
| 2026-04-06 | $177.00 | $179.60 | $170.29 | $173.03 | 1.4M |
| 2026-04-02 | $174.62 | $183.60 | $172.96 | $178.09 | 1.1M |
| 2026-04-01 | $182.72 | $185.69 | $176.08 | $178.47 | 1.8M |
| 2026-03-31 | $177.93 | $184.78 | $177.18 | $179.53 | 2.2M |
| 2026-03-30 | $184.60 | $186.96 | $175.77 | $177.22 | 2.1M |
| 2026-03-27 | $174.68 | $183.01 | $174.46 | $179.45 | 1.6M |
| 2026-03-26 | $178.00 | $182.00 | $174.21 | $174.50 | 1.3M |
| 2026-03-25 | $179.89 | $184.25 | $178.19 | $181.39 | 2.2M |
| 2026-03-24 | $165.93 | $177.17 | $164.53 | $177.06 | 2.3M |
| 2026-03-23 | $159.75 | $171.00 | $159.10 | $167.56 | 2.9M |
| 2026-03-20 | $163.50 | $164.20 | $154.69 | $156.70 | 2.9M |
| 2026-03-19 | $158.57 | $164.65 | $155.08 | $163.26 | 1.9M |
| 2026-03-18 | $164.26 | $170.06 | $162.01 | $165.83 | 1.6M |
| 2026-03-17 | $163.67 | $166.93 | $163.00 | $166.32 | 1.7M |
| 2026-03-16 | $162.96 | $165.78 | $161.22 | $162.44 | 1.2M |
| 2026-03-13 | $164.07 | $166.50 | $156.34 | $158.22 | 1.9M |
| 2026-03-12 | $165.78 | $165.78 | $159.79 | $163.89 | 1.5M |
| 2026-03-11 | $164.94 | $170.30 | $163.54 | $168.00 | 1.7M |
| 2026-03-10 | $171.46 | $173.64 | $166.38 | $166.54 | 2.0M |
| 2026-03-09 | $158.76 | $169.81 | $157.51 | $169.57 | 2.4M |
| 2026-03-06 | $158.62 | $165.05 | $158.00 | $162.29 | 2.2M |
| 2026-03-05 | $165.81 | $169.21 | $161.13 | $163.93 | 2.1M |
| 2026-03-04 | $170.30 | $173.00 | $167.81 | $168.35 | 2.5M |
| 2026-03-03 | $165.39 | $168.20 | $157.27 | $164.73 | 3.4M |
| 2026-03-02 | $173.52 | $181.01 | $171.73 | $178.18 | 1.6M |
| 2026-02-27 | $183.54 | $184.52 | $177.28 | $178.67 | 2.4M |
| 2026-02-26 | $191.89 | $193.34 | $181.95 | $184.93 | 2.6M |
| 2026-02-25 | $202.00 | $206.00 | $195.29 | $195.87 | 4.5M |
| 2026-02-24 | $180.77 | $188.97 | $180.77 | $186.83 | 2.6M |
| 2026-02-23 | $168.42 | $177.97 | $168.42 | $177.52 | 2.3M |
| 2026-02-20 | $166.50 | $172.20 | $165.30 | $168.42 | 1.9M |
| 2026-02-19 | $165.45 | $169.61 | $164.20 | $168.41 | 1.6M |
| 2026-02-18 | $171.80 | $175.21 | $170.81 | $171.22 | 2.2M |
| 2026-02-17 | $166.27 | $170.99 | $165.05 | $168.92 | 1.8M |
| 2026-02-13 | $160.57 | $167.88 | $156.72 | $166.35 | 2.6M |
| 2026-02-12 | $173.01 | $182.80 | $157.50 | $158.93 | 4.3M |
| 2026-02-11 | $172.27 | $176.66 | $169.98 | $175.43 | 3.8M |
| 2026-02-10 | $165.00 | $168.69 | $162.76 | $168.56 | 2.2M |
| 2026-02-09 | $162.50 | $166.30 | $159.20 | $165.76 | 2.3M |
| 2026-02-06 | $159.90 | $163.91 | $158.48 | $163.37 | 2.1M |
| 2026-02-05 | $160.06 | $165.12 | $156.04 | $156.48 | 3.6M |
| 2026-02-04 | $171.50 | $175.57 | $162.88 | $168.66 | 3.0M |
| 2026-02-03 | $173.22 | $174.70 | $167.85 | $170.64 | 2.7M |
| 2026-02-02 | $168.50 | $173.00 | $164.15 | $164.93 | 3.7M |
| 2026-01-30 | $167.41 | $173.38 | $166.01 | $170.63 | 6.9M |
| 2026-01-29 | $184.06 | $187.10 | $177.14 | $180.70 | 2.7M |
| 2026-01-28 | $195.21 | $195.22 | $179.25 | $184.33 | 4.4M |
| 2026-01-27 | $188.00 | $195.69 | $187.00 | $194.18 | 2.6M |
| 2026-01-26 | $189.64 | $192.46 | $187.32 | $189.75 | 3.0M |
| 2026-01-23 | $188.68 | $191.97 | $185.21 | $189.51 | 3.0M |
| 2026-01-22 | $179.30 | $189.18 | $178.48 | $188.32 | 4.2M |
| 2026-01-21 | $175.78 | $181.06 | $175.78 | $180.06 | 4.5M |
| 2026-01-20 | $161.40 | $172.62 | $160.02 | $172.54 | 4.5M |
| 2026-01-16 | $166.20 | $166.48 | $161.76 | $163.04 | 4.8M |
| 2026-01-15 | $177.55 | $179.10 | $170.80 | $173.78 | 3.1M |
| 2026-01-14 | $175.38 | $179.14 | $171.68 | $177.55 | 2.5M |
| 2026-01-13 | $175.00 | $177.67 | $172.75 | $176.88 | 3.4M |
| 2026-01-12 | $167.94 | $169.62 | $164.50 | $169.33 | 3.4M |
| 2026-01-09 | $158.07 | $162.98 | $157.00 | $161.29 | 2.8M |
| 2026-01-08 | $159.30 | $162.59 | $155.34 | $158.31 | 3.3M |
| 2026-01-07 | $160.00 | $164.80 | $157.21 | $161.57 | 4.2M |
| 2026-01-06 | $150.85 | $164.98 | $150.29 | $158.15 | 5.6M |
| 2026-01-05 | $146.28 | $148.67 | $145.06 | $146.13 | 3.1M |
| 2026-01-02 | $143.77 | $144.75 | $141.43 | $143.93 | 3.0M |
| 2025-12-31 | $141.27 | $142.75 | $140.70 | $141.44 | 1.7M |
| 2025-12-30 | $145.06 | $145.42 | $141.66 | $142.01 | 1.7M |
| 2025-12-29 | $144.72 | $146.45 | $141.25 | $144.58 | 2.8M |
| 2025-12-26 | $150.28 | $152.08 | $147.74 | $150.01 | 1.4M |
| 2025-12-24 | $144.00 | $148.51 | $143.52 | $148.51 | 1.2M |
| 2025-12-23 | $147.98 | $149.88 | $146.21 | $146.70 | 1.7M |
| 2025-12-22 | $146.90 | $150.72 | $143.84 | $145.38 | 3.6M |
| 2025-12-19 | $142.51 | $149.82 | $142.00 | $145.88 | 6.8M |
| 2025-12-18 | $135.40 | $140.78 | $133.88 | $140.48 | 3.4M |
| 2025-12-17 | $135.20 | $138.69 | $134.43 | $134.71 | 3.1M |
| 2025-12-16 | $131.92 | $134.48 | $130.40 | $131.07 | 2.3M |
| 2025-12-15 | $132.96 | $134.35 | $130.68 | $132.22 | 2.1M |