NYSE - Delayed Quote
USD
Albemarle Corporation (ALB)
91.00
-2.27
(-2.43%)
At close: October 30 at 4:00:03 PM EDT
91.00
0.00
(0.00%)
After hours: October 30 at 7:15:19 PM EDT
Trade ALB on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
91.42
92.19
89.77
91.00
91.00
3,610,200
Oct 29, 2026
94.96
95.03
93.10
93.27
93.27
2,459,800
Oct 28, 2026
96.77
98.06
96.03
96.96
96.96
2,721,200
Oct 27, 2026
95.27
99.79
95.00
98.96
98.96
1,998,600
Oct 26, 2026
93.82
95.30
92.65
93.42
93.42
2,425,400
Oct 23, 2026
92.66
94.31
92.22
93.67
93.67
1,571,000
Oct 22, 2026
91.08
92.67
91.00
92.54
92.54
2,253,900
Oct 21, 2026
95.50
96.51
92.68
94.47
94.47
2,800,100
Oct 20, 2026
94.05
96.82
93.80
95.77
95.77
1,891,300
Oct 19, 2026
95.82
96.87
94.52
94.64
94.64
1,864,000
Oct 16, 2026
97.10
98.99
94.67
95.48
95.48
2,218,300
Oct 15, 2026
97.00
98.61
94.95
98.18
98.18
2,328,400
Oct 14, 2026
99.00
100.76
96.01
97.97
97.97
3,215,100
Oct 13, 2026
98.00
98.52
96.10
97.65
97.65
2,792,400
Oct 12, 2026
97.00
99.42
96.63
98.51
98.51
3,069,900
Oct 9, 2026
103.00
103.35
100.68
101.27
101.27
2,510,300
Oct 8, 2026
102.41
102.69
100.51
102.10
102.10
3,903,700
Oct 7, 2026
105.22
105.58
102.68
102.75
102.75
1,930,900
Oct 6, 2026
105.41
107.59
104.98
106.35
106.35
1,497,000
Oct 5, 2026
105.19
105.67
103.59
104.37
104.37
2,028,700
Oct 2, 2026
105.35
106.29
103.19
104.59
104.59
2,004,600
Oct 1, 2026
104.10
105.98
102.37
105.03
105.03
1,948,100
Sep 30, 2026
107.60
107.79
105.62
105.78
105.78
1,697,500
Sep 29, 2026
107.93
108.00
106.05
107.62
107.62
1,782,400
Sep 28, 2026
107.50
108.70
104.66
107.39
107.39
2,661,700
Sep 25, 2026
108.79
112.07
108.30
109.73
109.73
1,989,800
Sep 24, 2026
110.00
110.50
108.21
108.25
108.25
2,501,800
Sep 23, 2026
114.17
115.08
112.31
113.47
113.47
2,202,100
Sep 22, 2026
113.62
117.59
112.80
116.80
116.80
4,099,100
Sep 21, 2026
113.50
114.49
111.57
112.92
112.92
1,908,000
Sep 18, 2026
115.10
115.13
110.42
110.91
110.91
4,967,500
Sep 17, 2026
112.50
116.30
112.50
115.05
115.05
2,161,400
Sep 16, 2026
114.00
114.63
107.90
109.47
109.47
2,747,900
Sep 15, 2026
115.28
115.75
112.50
113.45
113.45
2,336,200
Sep 14, 2026
116.06
117.00
114.27
115.03
115.03
2,099,600
Sep 11, 2026
0.41
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
121.00
121.56
117.24
117.52
117.52
2,391,500
Sep 10, 2026
123.54
125.57
122.00
122.11
121.70
2,013,500
Sep 9, 2026
130.48
131.30
123.94
125.91
125.49
2,588,700
Sep 8, 2026
126.06
131.31
125.43
129.57
129.13
4,961,400
Sep 4, 2026
126.90
129.25
122.45
126.28
125.86
3,239,400
Sep 3, 2026
135.99
138.05
131.93
132.16
131.72
2,862,900
Sep 2, 2026
133.94
138.05
132.93
137.75
137.29
2,394,900
Sep 1, 2026
132.00
138.08
131.41
135.54
135.08
1,553,400
Aug 31, 2026
137.58
138.02
133.54
134.97
134.52
1,982,700
Aug 28, 2026
138.75
141.22
135.73
137.36
136.90
1,446,000
Aug 27, 2026
134.91
136.89
132.44
135.77
135.31
1,109,200
Aug 26, 2026
132.57
135.49
131.00
134.51
134.06
1,538,500
Aug 25, 2026
136.30
137.20
132.13
133.18
132.73
2,271,000
Aug 24, 2026
143.25
144.06
140.00
141.51
141.03
2,174,500
Aug 21, 2026
139.85
143.94
139.22
143.25
142.77
3,302,100
Aug 20, 2026
132.90
136.06
132.80
134.19
133.74
1,618,800
Aug 19, 2026
134.41
135.95
131.19
134.28
133.83
1,545,200
Aug 18, 2026
131.00
132.93
129.85
132.71
132.26
1,277,800
Aug 17, 2026
135.14
135.45
132.19
133.99
133.54
1,976,800
Aug 14, 2026
132.03
137.32
131.65
136.15
135.69
2,340,800
Aug 13, 2026
128.00
133.67
127.12
130.48
130.04
2,106,100
Aug 12, 2026
131.77
132.33
127.56
128.34
127.91
1,921,600
Aug 11, 2026
130.45
132.47
128.62
129.36
128.93
1,482,500
Aug 10, 2026
131.38
133.22
129.00
131.21
130.77
2,424,800
Aug 7, 2026
129.25
132.99
125.64
131.11
130.67
2,632,600
Aug 6, 2026
127.73
129.98
123.54
125.42
125.00
4,201,400
Aug 5, 2026
122.05
122.98
118.41
118.84
118.44
2,690,400
Aug 4, 2026
120.43
121.81
119.23
120.82
120.41
2,293,100
Aug 3, 2026
116.20
120.37
115.59
118.71
118.31
2,150,200
Jul 31, 2026
116.80
118.79
116.00
117.64
117.25
3,649,500
Jul 30, 2026
116.47
118.56
115.94
117.76
117.36
2,179,600
Jul 29, 2026
115.29
117.00
112.22
113.88
113.50
2,294,800
Jul 28, 2026
115.06
115.79
111.55
113.16
112.78
2,304,300
Jul 27, 2026
114.92
117.19
113.75
116.18
115.79
2,392,300
Jul 24, 2026
116.62
119.60
114.75
114.85
114.46
1,637,900
Jul 23, 2026
119.21
120.80
115.97
116.91
116.52
1,822,400
Jul 22, 2026
119.40
123.31
116.90
117.45
117.06
2,610,100
Jul 21, 2026
119.36
119.55
115.60
118.62
118.22
2,746,800
Jul 20, 2026
121.00
121.50
116.86
118.20
117.80
2,216,400
Jul 17, 2026
116.41
122.26
116.41
120.78
120.37
2,286,300
Jul 16, 2026
121.69
122.50
117.59
119.46
119.06
2,263,300
Jul 15, 2026
126.82
127.87
122.09
124.74
124.32
1,617,800
Jul 14, 2026
129.00
130.61
127.72
128.75
128.32
2,234,100
Jul 13, 2026
126.11
128.48
124.65
125.79
125.37
1,215,100
Jul 10, 2026
128.99
129.11
125.92
126.05
125.63
1,465,600
Jul 9, 2026
129.09
131.15
126.45
128.42
127.99
1,361,800
Jul 8, 2026
126.20
129.65
124.58
129.38
128.95
2,075,800
Jul 7, 2026
128.84
131.97
127.27
129.02
128.59
2,184,300
Jul 6, 2026
135.86
137.43
132.66
133.80
133.35
1,531,500
Jul 2, 2026
134.60
139.88
133.02
135.56
135.10
2,572,400
Jul 1, 2026
133.63
139.25
133.63
136.08
135.62
2,413,500
Jun 30, 2026
136.00
139.28
133.14
135.03
134.58
3,559,600
Jun 29, 2026
133.00
134.40
127.51
129.72
129.28
3,363,400
Jun 26, 2026
137.16
137.67
132.33
133.70
133.25
4,692,400
Jun 25, 2026
143.40
144.77
138.51
141.05
140.58
3,055,400
Jun 24, 2026
148.00
150.50
146.40
147.84
147.34
1,926,400
Jun 23, 2026
150.23
152.94
149.00
149.98
149.48
1,950,900
Jun 22, 2026
160.36
160.36
152.50
156.69
156.16
2,043,500
Jun 18, 2026
167.60
168.82
154.51
160.35
159.81
4,385,400
Jun 17, 2026
167.85
171.00
165.81
166.56
166.00
2,682,200
Jun 16, 2026
167.66
170.49
165.34
166.11
165.55
1,497,900
Jun 15, 2026
171.76
173.26
165.50
168.90
168.33
2,843,400
Jun 12, 2026
0.405
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
161.58
174.33
161.58
170.42
169.85
3,265,100
Jun 11, 2026
151.32
159.74
151.32
159.06
158.12
2,233,900
Jun 10, 2026
151.16
151.41
146.76
147.22
146.35
2,153,200
Jun 9, 2026
155.44
156.68
147.70
152.79
151.89
2,583,100
Jun 8, 2026
158.02
158.09
149.03
149.84
148.96
3,057,500
Jun 5, 2026
162.29
163.38
155.13
155.44
154.52
1,790,600
Jun 4, 2026
165.15
168.24
163.68
165.65
164.67
1,761,100
Jun 3, 2026
170.24
172.26
166.78
168.34
167.35
1,711,200
Jun 2, 2026
170.23
173.84
163.59
171.77
170.76
2,636,000
Jun 1, 2026
176.38
176.38
170.01
171.13
170.12
2,177,500
May 29, 2026
177.14
180.00
173.51
176.42
175.38
2,542,100
May 28, 2026
177.30
178.19
175.60
176.32
175.28
1,714,900
May 27, 2026
172.01
180.26
171.00
177.47
176.42
1,920,700
May 26, 2026
175.02
179.70
173.84
174.69
173.66
2,278,200
May 22, 2026
171.59
175.21
169.32
171.58
170.57
1,676,100
May 21, 2026
171.53
171.53
167.54
169.90
168.90
1,396,200
May 20, 2026
170.00
171.19
167.14
170.21
169.21
2,321,500
May 19, 2026
172.51
173.38
165.67
169.00
168.00
2,097,400
May 18, 2026
181.31
182.28
174.02
175.74
174.70
1,944,300
May 15, 2026
185.06
185.06
179.57
180.38
179.32
2,582,700
May 14, 2026
198.00
198.10
188.30
191.10
189.97
2,168,600
May 13, 2026
205.99
208.76
196.47
200.94
199.76
1,863,700
May 12, 2026
205.94
208.95
201.65
205.52
204.31
1,805,200
May 11, 2026
210.20
219.08
209.00
209.99
208.75
2,811,300
May 8, 2026
201.33
209.54
194.30
203.52
202.32
3,130,000
May 7, 2026
207.01
221.00
198.18
198.35
197.18
4,291,200
May 6, 2026
201.06
201.06
192.10
192.61
191.47
2,224,900
May 5, 2026
195.00
197.36
193.50
194.82
193.67
1,269,700
May 4, 2026
196.13
198.85
187.33
190.69
189.57
1,392,200
May 1, 2026
197.96
197.96
189.50
193.88
192.74
1,278,100
Apr 30, 2026
194.46
197.88
190.20
196.70
195.54
2,215,100
Apr 29, 2026
191.98
191.98
186.76
190.88
189.75
1,453,600
Apr 28, 2026
194.66
195.52
184.79
186.90
185.80
1,835,600
Apr 27, 2026
190.00
200.32
184.65
199.53
198.35
2,188,300
Apr 24, 2026
191.00
192.24
184.51
188.33
187.22
1,854,200
Apr 23, 2026
193.45
196.32
188.01
193.14
192.00
1,548,800
Apr 22, 2026
200.00
201.67
188.54
194.22
193.08
1,799,300
Apr 21, 2026
195.12
199.48
193.70
198.42
197.25
1,491,600
Apr 20, 2026
196.00
199.46
193.50
194.83
193.68
2,216,300
Apr 17, 2026
207.56
208.05
195.32
197.75
196.58
4,160,700
Apr 16, 2026
191.00
215.71
189.36
215.62
214.35
5,639,600
Apr 15, 2026
189.85
189.85
183.89
185.38
184.29
1,291,100
Apr 14, 2026
190.00
190.98
184.74
189.86
188.74
1,810,000
Apr 13, 2026
175.25
189.35
175.25
185.43
184.34
2,960,200
Apr 10, 2026
173.50
178.79
172.57
173.64
172.62
1,208,700
Apr 9, 2026
176.48
181.57
170.85
172.35
171.33
1,538,900
Apr 8, 2026
179.44
180.71
174.14
177.44
176.39
1,617,400
Apr 7, 2026
172.94
175.80
171.00
173.53
172.51
1,303,500
Apr 6, 2026
177.00
179.60
170.29
173.03
172.01
1,394,200
Apr 2, 2026
174.62
183.60
172.96
178.09
177.04
1,145,800
Apr 1, 2026
182.72
185.69
176.08
178.47
177.42
1,842,700
Mar 31, 2026
177.93
184.78
177.18
179.53
178.47
2,225,900
Mar 30, 2026
184.60
186.96
175.77
177.22
176.18
2,104,500
Mar 27, 2026
174.68
183.01
174.46
179.45
178.39
1,572,200
Mar 26, 2026
178.00
182.00
174.21
174.50
173.47
1,261,400
Mar 25, 2026
179.89
184.25
178.19
181.39
180.32
2,248,300
Mar 24, 2026
165.93
177.17
164.53
177.06
176.02
2,267,000
Mar 23, 2026
159.75
171.00
159.10
167.56
166.57
2,899,000
Mar 20, 2026
163.50
164.20
154.69
156.70
155.78
2,936,900
Mar 19, 2026
158.57
164.65
155.08
163.26
162.30
1,873,700
Mar 18, 2026
164.26
170.06
162.01
165.83
164.85
1,585,800
Mar 17, 2026
163.67
166.93
163.00
166.32
165.34
1,697,400
Mar 16, 2026
162.96
165.78
161.22
162.44
161.48
1,215,200
Mar 13, 2026
0.405
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
164.07
166.50
156.34
158.22
157.29
1,897,100
Mar 12, 2026
165.78
165.78
159.79
163.89
162.52
1,479,700
Mar 11, 2026
164.94
170.30
163.54
168.00
166.60
1,704,600
Mar 10, 2026
171.46
173.64
166.38
166.54
165.15
2,028,300
Mar 9, 2026
158.76
169.81
157.51
169.57
168.15
2,420,700
Mar 6, 2026
158.62
165.05
158.00
162.29
160.93
2,175,500
Mar 5, 2026
165.81
169.21
161.13
163.93
162.56
2,110,100
Mar 4, 2026
170.30
173.00
167.81
168.35
166.94
2,535,500
Mar 3, 2026
165.39
168.20
157.27
164.73
163.35
3,369,500
Mar 2, 2026
173.52
181.01
171.73
178.18
176.69
1,626,300
Feb 27, 2026
183.54
184.52
177.28
178.67
177.18
2,405,600
Feb 26, 2026
191.89
193.34
181.95
184.93
183.39
2,576,400
Feb 25, 2026
202.00
206.00
195.29
195.87
194.23
4,503,400
Feb 24, 2026
180.77
188.97
180.77
186.83
185.27
2,628,900
Feb 23, 2026
168.42
177.97
168.42
177.52
176.04
2,323,500
Feb 20, 2026
166.50
172.20
165.30
168.42
167.01
1,861,000
Feb 19, 2026
165.45
169.61
164.20
168.41
167.00
1,559,600
Feb 18, 2026
171.80
175.21
170.81
171.22
169.79
2,196,900
Feb 17, 2026
166.27
170.99
165.05
168.92
167.51
1,809,400
Feb 13, 2026
160.57
167.88
156.72
166.35
164.96
2,594,200
Feb 12, 2026
173.01
182.80
157.50
158.93
157.60
4,254,200
Feb 11, 2026
172.27
176.66
169.98
175.43
173.96
3,762,600
Feb 10, 2026
165.00
168.69
162.76
168.56
167.15
2,196,400
Feb 9, 2026
162.50
166.30
159.20
165.76
164.38
2,341,600
Feb 6, 2026
159.90
163.91
158.48
163.37
162.01
2,120,400
Feb 5, 2026
160.06
165.12
156.04
156.48
155.17
3,638,200
Feb 4, 2026
171.50
175.57
162.88
168.66
167.25
3,049,000
Feb 3, 2026
173.22
174.70
167.85
170.64
169.21
2,655,400
Feb 2, 2026
168.50
173.00
164.15
164.93
163.55
3,666,600
Jan 30, 2026
167.41
173.38
166.01
170.63
169.20
6,911,300
Jan 29, 2026
184.06
187.10
177.14
180.70
179.19
2,694,400
Jan 28, 2026
195.21
195.22
179.25
184.33
182.79
4,444,800
Jan 27, 2026
188.00
195.69
187.00
194.18
192.56
2,605,600
Jan 26, 2026
189.64
192.46
187.32
189.75
188.17
3,002,700
Jan 23, 2026
188.68
191.97
185.21
189.51
187.93
3,022,600
Jan 22, 2026
179.30
189.18
178.48
188.32
186.75
4,220,400
Jan 21, 2026
175.78
181.06
175.78
180.06
178.56
4,493,700
Jan 20, 2026
161.40
172.62
160.02
172.54
171.10
4,535,300
Jan 16, 2026
166.20
166.48
161.76
163.04
161.68
4,817,600
Jan 15, 2026
177.55
179.10
170.80
173.78
172.33
3,143,900
Jan 14, 2026
175.38
179.14
171.68
177.55
176.07
2,538,500
Jan 13, 2026
175.00
177.67
172.75
176.88
175.40
3,411,500
Jan 12, 2026
167.94
169.62
164.50
169.33
167.92
3,422,600
Jan 9, 2026
158.07
162.98
157.00
161.29
159.94
2,824,400
Jan 8, 2026
159.30
162.59
155.34
158.31
156.99
3,332,800
Jan 7, 2026
160.00
164.80
157.21
161.57
160.22
4,198,800
Jan 6, 2026
150.85
164.98
150.29
158.15
156.83
5,627,800
Jan 5, 2026
146.28
148.67
145.06
146.13
144.91
3,112,900
Jan 2, 2026
143.77
144.75
141.43
143.93
142.73
2,992,500
Dec 31, 2025
141.27
142.75
140.70
141.44
140.26
1,742,100
Dec 30, 2025
145.06
145.42
141.66
142.01
140.82
1,660,200
Dec 29, 2025
144.72
146.45
141.25
144.58
143.37
2,822,000
Dec 26, 2025
150.28
152.08
147.74
150.01
148.76
1,442,200
Dec 24, 2025
144.00
148.51
143.52
148.51
147.27
1,181,700
Dec 23, 2025
147.98
149.88
146.21
146.70
145.47
1,736,700
Dec 22, 2025
146.90
150.72
143.84
145.38
144.17
3,573,600
Dec 19, 2025
142.51
149.82
142.00
145.88
144.66
6,845,000
Dec 18, 2025
135.40
140.78
133.88
140.48
139.31
3,387,600
Dec 17, 2025
135.20
138.69
134.43
134.71
133.58
3,105,300
Dec 16, 2025
131.92
134.48
130.40
131.07
129.98
2,349,300
Dec 15, 2025
132.96
134.35
130.68
132.22
131.12
2,080,600
Dec 12, 2025
0.405
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
136.10
136.10
129.89
132.74
131.63
2,775,300
Dec 11, 2025
133.18
135.13
132.01
134.59
133.06
2,291,600
Dec 10, 2025
131.00
134.37
129.73
133.21
131.70
2,764,400
Dec 9, 2025
126.94
131.90
126.55
129.29
127.82
2,362,900
Dec 8, 2025
128.28
128.39
124.72
127.20
125.76
3,602,800
Dec 5, 2025
123.81
129.88
122.70
125.19
123.77
5,265,000
Dec 4, 2025
125.32
126.49
117.61
119.14
117.79
4,241,900
Dec 3, 2025
124.50
127.05
123.43
126.49
125.06
4,145,000
Dec 2, 2025
130.26
130.26
127.14
128.14
126.69
2,037,100
Dec 1, 2025
128.47
132.90
128.11
128.33
126.88
4,017,000
Nov 28, 2025
127.79
130.56
126.50
129.99
128.52
1,285,300
Nov 26, 2025
124.08
127.70
122.13
126.91
125.47
3,060,200
Nov 25, 2025
119.71
125.78
117.92
125.26
123.84
3,548,500
Nov 24, 2025
114.48
116.76
113.51
115.88
114.57
2,844,300
Nov 21, 2025
113.07
119.32
110.58
116.82
115.50
4,858,600
Nov 20, 2025
121.08
125.85
115.68
116.42
115.10
5,683,200
Nov 19, 2025
123.39
127.07
122.66
125.68
124.26
3,631,700
Nov 18, 2025
116.37
122.42
114.91
121.39
120.01
4,524,100
Nov 17, 2025
120.01
125.85
117.66
117.70
116.37
7,466,600
Nov 14, 2025
108.90
117.35
107.63
115.14
113.83
4,691,600
Nov 13, 2025
112.35
119.28
112.02
114.57
113.27
7,195,900
Nov 12, 2025
105.41
110.63
104.94
110.32
109.07
4,399,100
Nov 11, 2025
102.50
103.89
101.18
103.88
102.70
2,655,400
Nov 10, 2025
101.42
104.60
100.00
103.58
102.41
3,390,200
Nov 7, 2025
90.17
98.42
90.01
97.18
96.08
4,482,800
Nov 6, 2025
94.00
97.10
91.00
91.26
90.23
3,772,800
Nov 5, 2025
90.39
92.87
89.10
91.96
90.92
3,369,800
Nov 4, 2025
91.71
92.50
88.01
88.45
87.45
5,264,300
Nov 3, 2025
97.54
99.40
95.08
96.53
95.44
2,737,500
Oct 31, 2025
96.90
99.97
96.50
98.23
97.12
4,021,800
