Albemarle Corporation Common Stock (ALB)

Historical Prices For Albemarle Corporation Common Stock (ALB)

Date Range:

2025-04-17 - 2025-07-17

Date	Open	High	Low	Close	Volume	Adjusted Close
7/16/2025	70.14	71.00	69.08	70.41	2,879,664	70.41
7/15/2025	72.77	72.88	69.89	70.02	4,671,762	70.02
7/14/2025	70.79	73.48	70.23	71.87	2,711,543	71.87
7/11/2025	70.30	71.93	70.22	70.98	4,092,005	70.98
7/10/2025	71.75	76.28	71.50	74.27	5,718,594	74.27
7/09/2025	70.28	71.21	68.61	70.79	4,021,575	70.79
7/08/2025	66.03	72.17	65.95	70.22	7,274,855	70.22
7/07/2025	66.55	67.28	64.24	65.50	2,956,025	65.50
7/03/2025	68.61	69.49	66.84	67.21	2,322,267	67.21
7/02/2025	65.52	68.93	64.41	67.99	4,458,311	67.99
7/01/2025	62.25	64.02	60.64	62.90	3,242,379	62.90
6/30/2025	64.81	64.81	62.05	62.67	3,077,441	62.67
6/27/2025	65.28	66.67	64.04	64.95	4,137,350	64.95
6/26/2025	62.37	65.12	62.09	63.75	4,053,747	63.75
6/25/2025	60.16	61.15	58.85	60.38	2,781,960	60.38
6/24/2025	58.65	61.23	58.60	60.18	3,124,335	60.18
6/23/2025	56.65	57.97	55.90	57.82	3,790,209	57.82
6/20/2025	59.49	59.83	56.65	56.66	5,545,472	56.66
6/18/2025	59.15	60.52	59.04	59.40	2,872,887	59.40
6/17/2025	60.65	60.68	58.80	59.69	2,560,083	59.69
6/16/2025	62.00	62.23	60.70	60.96	2,331,943	60.96
6/13/2025	61.20	62.99	60.28	60.72	2,500,755	60.72
6/12/2025	64.02	64.23	62.22	62.48	3,002,995	62.08
6/11/2025	65.61	65.75	63.84	65.08	3,823,016	64.66
6/10/2025	63.21	64.55	62.72	64.20	3,023,188	63.78
6/09/2025	60.61	63.35	60.61	62.30	3,391,475	61.90
6/06/2025	60.04	60.77	59.29	59.83	2,176,057	59.44
6/05/2025	61.00	62.18	57.83	58.64	3,632,757	58.26
6/04/2025	57.77	60.16	57.49	59.70	4,075,205	59.31
6/03/2025	55.04	57.22	53.70	57.01	2,976,664	56.64
6/02/2025	56.40	56.40	54.28	55.09	3,666,892	54.73
5/30/2025	56.65	56.69	54.81	55.76	11,048,686	55.40
5/29/2025	58.50	59.03	56.75	57.49	2,866,519	57.12
5/28/2025	58.60	59.17	57.34	58.05	2,430,429	57.67
5/27/2025	58.38	58.89	56.67	58.79	3,262,613	58.41
5/23/2025	56.61	57.90	56.31	57.61	2,710,554	57.24
5/22/2025	56.47	58.14	55.48	57.94	2,905,660	57.56
5/21/2025	58.55	58.97	56.38	56.44	2,504,611	56.07
5/20/2025	59.12	60.49	58.63	59.32	2,416,294	58.94
5/19/2025	58.48	59.86	57.36	59.24	4,074,922	58.86
5/16/2025	59.91	60.78	57.83	60.21	3,821,682	59.82
5/15/2025	60.02	60.35	58.57	60.32	3,244,015	59.93
5/14/2025	62.49	62.79	60.46	61.08	3,103,136	60.68
5/13/2025	61.58	62.35	60.97	61.86	3,563,751	61.46
5/12/2025	62.60	63.64	60.80	61.57	3,994,530	61.17
5/09/2025	57.71	58.62	57.07	57.93	2,163,326	57.55
5/08/2025	57.01	58.75	56.50	57.44	3,403,477	57.07
5/07/2025	58.00	58.00	55.64	56.06	2,895,388	55.70
5/06/2025	56.77	58.67	56.77	57.49	2,475,110	57.12
5/05/2025	59.59	60.20	57.64	57.94	2,588,737	57.56
5/02/2025	60.47	62.06	58.63	60.30	3,471,789	59.91
5/01/2025	61.37	63.45	58.38	59.32	5,229,641	58.94
4/30/2025	57.00	58.68	56.21	58.55	6,024,443	58.17
4/29/2025	58.84	59.95	58.66	59.46	2,826,979	59.07
4/28/2025	57.88	60.31	57.43	58.55	2,698,570	58.17
4/25/2025	57.39	58.25	56.65	57.73	3,065,804	57.36
4/24/2025	55.95	58.46	55.95	58.17	2,273,816	57.79
4/23/2025	57.37	59.92	55.37	55.64	3,699,018	55.28
4/22/2025	53.71	56.00	53.34	54.77	2,804,542	54.41
4/21/2025	52.50	53.21	50.85	53.02	3,121,457	52.68
4/17/2025	53.29	53.87	51.92	52.91	3,117,677	52.57