NYSE - Nasdaq Real Time Price
USD
Albemarle Corporation (ALB-PA)
41.06
-0.71
(-1.70%)
At close: October 30 at 4:00:02 PM EDT
40.88
-0.18
(-0.43%)
After hours: October 30 at 4:02:14 PM EDT
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
40.98
41.51
40.47
41.06
41.06
270,497
Oct 29, 2026
42.45
42.45
41.63
41.77
41.77
121,101
Oct 28, 2026
43.30
43.30
42.57
42.98
42.98
707,664
Oct 27, 2026
42.27
44.19
42.27
43.67
43.67
164,565
Oct 26, 2026
41.82
42.30
41.30
41.92
41.92
113,050
Oct 23, 2026
41.40
41.88
41.31
41.76
41.76
76,373
Oct 22, 2026
41.50
41.50
40.96
41.27
41.27
52,648
Oct 21, 2026
42.26
42.26
41.45
41.96
41.96
162,596
Oct 20, 2026
42.07
42.58
41.78
42.49
42.49
52,183
Oct 19, 2026
42.26
42.49
41.87
42.00
42.00
180,233
Oct 16, 2026
42.91
43.41
42.00
42.39
42.39
106,890
Oct 15, 2026
42.61
43.14
42.30
43.13
43.13
1,017,102
Oct 14, 2026
43.52
43.52
42.75
42.90
42.90
188,506
Oct 13, 2026
42.79
43.02
42.22
42.95
42.95
504,020
Oct 12, 2026
43.00
43.26
42.65
43.12
43.12
117,349
Oct 9, 2026
44.74
44.74
43.97
44.12
44.12
41,053
Oct 8, 2026
44.57
44.57
43.74
44.26
44.26
263,889
Oct 7, 2026
45.11
45.11
44.39
44.58
44.58
61,208
Oct 6, 2026
45.43
46.01
45.43
45.87
45.87
13,585
Oct 5, 2026
45.55
45.55
44.75
45.01
45.01
17,325
Oct 2, 2026
45.48
45.54
44.50
45.10
45.10
791,176
Oct 1, 2026
45.18
45.60
44.32
45.29
45.29
236,906
Sep 30, 2026
46.01
46.05
45.30
45.64
45.64
323,971
Sep 29, 2026
45.49
45.97
45.36
45.88
45.88
109,249
Sep 28, 2026
46.00
46.13
44.84
45.76
45.76
384,837
Sep 25, 2026
46.15
47.18
46.13
46.13
46.13
46,089
Sep 24, 2026
47.05
47.05
46.05
46.05
46.05
253,354
Sep 23, 2026
47.99
48.32
47.37
47.37
47.37
49,677
Sep 22, 2026
47.80
49.21
47.67
48.83
48.83
42,867
Sep 21, 2026
47.59
47.93
47.39
47.66
47.66
14,895
Sep 18, 2026
48.81
48.81
46.78
46.92
46.92
595,596
Sep 17, 2026
47.30
48.77
47.30
48.55
48.55
64,919
Sep 16, 2026
48.38
48.38
45.93
46.55
46.55
83,161
Sep 15, 2026
48.50
48.50
47.47
47.95
47.95
170,635
Sep 14, 2026
48.97
48.97
48.11
48.24
48.24
19,546
Sep 11, 2026
50.27
50.27
49.17
49.26
49.26
264,077
Sep 10, 2026
51.69
51.69
50.54
50.54
50.54
20,438
Sep 9, 2026
52.69
52.69
51.26
51.90
51.90
131,505
Sep 8, 2026
51.79
53.76
51.79
53.07
53.07
2,466,382
Sep 4, 2026
53.31
53.47
50.98
52.00
52.00
33,772
Sep 3, 2026
55.13
55.93
53.92
54.06
54.06
275,196
Sep 2, 2026
55.05
56.00
54.81
55.90
55.90
283,715
Sep 1, 2026
54.34
55.74
53.74
55.05
55.05
27,700
Aug 31, 2026
55.54
55.54
54.56
54.81
54.81
79,578
Aug 28, 2026
55.84
57.09
55.47
55.94
55.94
31,198
Aug 27, 2026
54.68
55.57
54.35
55.34
55.34
22,329
Aug 26, 2026
54.85
55.25
54.41
55.00
55.00
414,463
Aug 25, 2026
56.34
56.34
54.08
54.71
54.71
47,737
Aug 24, 2026
57.67
58.22
56.91
56.98
56.98
181,406
Aug 21, 2026
56.12
58.02
56.11
57.75
57.75
242,042
Aug 20, 2026
55.07
55.13
54.80
54.90
54.90
420,305
Aug 19, 2026
54.73
55.86
53.65
54.90
54.90
178,548
Aug 18, 2026
53.92
54.12
53.15
53.55
53.55
28,465
Aug 17, 2026
55.80
55.80
54.00
54.71
54.71
245,487
Aug 14, 2026
0.9062
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
54.41
55.80
54.41
55.80
55.80
183,697
Aug 13, 2026
53.51
55.28
53.51
54.48
53.57
152,430
Aug 12, 2026
54.97
54.97
53.42
53.42
52.53
556,491
Aug 11, 2026
54.46
55.02
53.83
54.02
53.12
17,921
Aug 10, 2026
54.76
55.69
54.28
54.94
54.03
309,981
Aug 7, 2026
53.42
57.40
52.74
57.40
56.45
120,470
Aug 6, 2026
52.62
54.29
52.37
52.73
51.85
760,014
Aug 5, 2026
51.20
51.21
50.31
50.40
49.56
18,214
Aug 4, 2026
51.01
51.36
50.91
51.11
50.26
43,042
Aug 3, 2026
49.38
50.78
49.38
50.33
49.49
226,115
Jul 31, 2026
50.97
50.97
49.25
49.78
48.95
152,587
Jul 30, 2026
49.40
52.37
49.37
52.37
51.50
48,734
Jul 29, 2026
48.80
49.05
47.95
48.52
47.71
21,849
Jul 28, 2026
48.87
49.06
47.70
49.06
48.24
119,178
Jul 27, 2026
49.38
49.38
48.45
49.31
48.49
247,462
Jul 24, 2026
49.28
50.30
48.63
48.70
47.89
39,380
Jul 23, 2026
49.52
50.81
49.10
49.48
48.66
195,389
Jul 22, 2026
50.49
51.61
49.47
50.53
49.69
3,130,748
Jul 21, 2026
50.36
51.15
49.00
51.15
50.30
1,473,182
Jul 20, 2026
50.97
50.97
49.47
50.90
50.05
318,802
Jul 17, 2026
48.95
51.42
48.95
51.42
50.56
446,165
Jul 16, 2026
51.43
51.43
49.67
50.15
49.32
391,663
Jul 15, 2026
52.93
52.94
51.14
52.13
51.26
90,098
Jul 14, 2026
53.40
53.92
52.97
53.29
52.40
233,718
Jul 13, 2026
52.26
52.88
51.93
52.74
51.86
98,481
Jul 10, 2026
53.94
53.94
52.45
52.52
51.65
115,333
Jul 9, 2026
53.15
53.43
52.73
53.10
52.21
85,373
Jul 8, 2026
53.13
53.65
51.96
53.65
52.76
517,917
Jul 7, 2026
54.27
54.27
52.72
53.51
52.62
96,140
Jul 6, 2026
55.30
56.04
54.75
54.83
53.92
25,584
Jul 2, 2026
55.89
56.66
54.76
55.18
54.26
232,675
Jul 1, 2026
55.63
56.79
55.04
56.25
55.31
105,231
Jun 30, 2026
54.88
56.45
54.85
55.35
54.43
863,926
Jun 29, 2026
54.93
55.02
52.83
54.72
53.81
561,603
Jun 26, 2026
56.99
56.99
54.44
54.81
53.90
833,405
Jun 25, 2026
58.97
58.97
56.52
57.63
56.67
806,082
Jun 24, 2026
60.65
60.69
59.40
59.93
58.93
14,921
Jun 23, 2026
61.82
61.82
60.49
60.65
59.64
14,418
Jun 22, 2026
62.46
62.98
62.06
62.98
61.93
77,931
Jun 18, 2026
66.24
66.36
62.73
64.81
63.73
58,885
Jun 17, 2026
66.56
68.23
66.50
66.74
65.63
65,452
Jun 16, 2026
67.97
67.97
66.04
66.43
65.32
335,679
Jun 15, 2026
70.59
70.59
66.60
67.70
66.57
42,613
Jun 12, 2026
64.93
69.27
64.93
68.98
67.83
51,917
Jun 11, 2026
62.15
63.87
62.15
63.86
62.80
59,147
Jun 10, 2026
60.50
60.50
59.70
59.70
58.71
914,299
Jun 9, 2026
62.41
62.41
60.07
61.53
60.51
196,342
Jun 8, 2026
61.91
61.91
60.32
60.46
59.45
140,529
Jun 5, 2026
66.09
66.09
62.60
62.70
61.66
16,333
Jun 4, 2026
67.46
67.46
65.21
66.28
65.18
71,736
Jun 3, 2026
68.29
68.33
67.00
67.36
66.24
35,641
Jun 2, 2026
68.45
68.91
66.03
68.58
67.44
106,482
Jun 1, 2026
69.26
69.26
67.78
68.30
67.16
40,649
May 29, 2026
70.21
70.29
69.19
69.19
68.04
53,354
May 28, 2026
70.58
70.58
69.92
70.19
69.02
48,748
May 27, 2026
68.98
71.40
68.98
70.62
69.45
16,460
May 26, 2026
69.08
70.66
69.08
69.22
68.07
5,332
May 22, 2026
68.67
68.82
68.04
68.42
67.28
38,209
May 21, 2026
67.22
68.18
66.78
67.90
66.77
9,963
May 20, 2026
67.78
67.78
66.89
67.63
66.50
535,846
May 19, 2026
68.45
68.45
66.48
67.58
66.46
91,731
May 18, 2026
71.72
71.72
69.23
69.88
68.72
6,714
May 15, 2026
0.9062
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
74.63
74.63
71.31
71.67
70.48
132,973
May 14, 2026
79.22
80.00
75.25
76.50
74.34
258,218
May 13, 2026
81.02
82.00
78.44
80.11
77.84
233,362
May 12, 2026
81.88
82.35
80.63
81.77
79.46
149,401
May 11, 2026
82.26
85.67
82.26
83.39
81.03
130,049
May 8, 2026
80.02
83.13
77.67
81.09
78.80
55,417
May 7, 2026
83.68
86.93
79.04
79.34
77.10
80,662
May 6, 2026
79.28
79.83
77.06
77.06
74.88
16,254
May 5, 2026
77.07
78.40
77.07
77.57
75.38
161,444
May 4, 2026
76.87
78.38
74.99
76.31
74.15
281,594
May 1, 2026
76.55
77.48
76.00
77.48
75.29
18,644
Apr 30, 2026
77.35
78.60
76.80
77.94
75.74
98,376
Apr 29, 2026
76.12
76.33
75.44
76.20
74.04
11,872
Apr 28, 2026
78.11
78.11
74.42
74.93
72.81
114,782
Apr 27, 2026
75.48
79.52
75.03
79.52
77.27
60,559
Apr 24, 2026
77.17
77.17
74.19
75.38
73.25
165,786
Apr 23, 2026
75.80
77.20
75.53
77.20
75.02
36,364
Apr 22, 2026
80.15
80.15
75.58
77.10
74.92
74,411
Apr 21, 2026
78.22
79.06
77.75
78.84
76.61
38,076
Apr 20, 2026
78.64
78.82
77.32
77.59
75.40
205,707
Apr 17, 2026
82.05
82.05
77.92
78.86
76.63
479,547
Apr 16, 2026
75.66
85.28
75.44
84.98
82.58
975,749
Apr 15, 2026
75.45
75.45
72.62
74.04
71.95
27,787
Apr 14, 2026
75.42
75.83
73.97
75.68
73.54
28,867
Apr 13, 2026
70.04
75.34
70.04
74.20
72.10
136,680
Apr 10, 2026
69.34
71.41
69.34
69.98
68.00
11,020
Apr 9, 2026
71.00
73.72
69.14
69.30
67.34
30,025
Apr 8, 2026
71.65
71.83
70.18
71.23
69.22
-
Apr 7, 2026
69.63
70.07
69.20
69.80
67.83
16,194
Apr 6, 2026
71.40
71.40
68.79
69.17
67.21
14,656
Apr 2, 2026
71.37
73.33
69.07
71.50
69.48
13,294
Apr 1, 2026
73.49
73.49
70.92
71.43
69.41
228,700
Mar 31, 2026
71.68
73.34
70.32
71.85
69.82
2,205,175
Mar 30, 2026
72.56
74.19
70.52
70.52
68.53
80,863
Mar 27, 2026
70.22
73.11
70.22
71.82
69.79
73,802
Mar 26, 2026
70.67
72.72
70.00
70.03
68.05
30,070
Mar 25, 2026
71.80
73.79
71.05
72.77
70.71
515,976
Mar 24, 2026
66.79
71.10
66.71
71.01
69.00
270,492
Mar 23, 2026
65.40
68.64
65.40
67.43
65.52
662,187
Mar 20, 2026
66.09
66.16
61.13
63.72
61.92
43,833
Mar 19, 2026
63.58
66.27
63.58
66.17
64.30
775,085
Mar 18, 2026
65.77
68.32
65.77
67.00
65.11
226,850
Mar 17, 2026
65.94
67.27
65.94
67.27
65.37
177,688
Mar 16, 2026
65.31
66.80
64.97
65.91
64.05
131,963
Mar 13, 2026
66.96
67.57
63.60
64.23
62.41
1,456,572
Mar 12, 2026
66.08
66.78
65.51
66.12
64.25
727,411
Mar 11, 2026
66.34
68.47
66.12
67.78
65.86
25,899
Mar 10, 2026
67.56
69.33
67.08
67.23
65.33
3
Mar 9, 2026
64.13
68.33
64.13
68.33
66.40
3
Mar 6, 2026
64.46
66.58
64.28
65.65
63.79
3
Mar 5, 2026
67.50
68.34
65.93
66.15
64.28
3
Mar 4, 2026
67.68
69.68
67.68
68.23
66.30
3
Mar 3, 2026
67.59
67.68
64.04
66.35
64.47
3
Mar 2, 2026
69.18
72.32
68.79
71.17
69.16
3
Feb 27, 2026
72.62
73.09
70.92
71.07
69.06
3
Feb 26, 2026
76.89
76.89
73.22
73.84
71.75
39,304
Feb 25, 2026
78.50
81.92
77.59
77.94
75.74
3
Feb 24, 2026
72.11
75.37
72.11
74.46
72.35
3
Feb 23, 2026
67.29
71.28
67.29
71.10
69.09
3
Feb 20, 2026
67.78
68.69
67.49
67.98
66.06
415,948
Feb 19, 2026
66.97
68.20
66.60
67.76
65.84
62,499
Feb 18, 2026
69.25
70.12
68.75
68.76
66.82
12,976
Feb 17, 2026
66.82
68.84
66.35
68.17
66.24
39,576
Feb 13, 2026
0.9062
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
65.04
67.48
63.74
67.00
65.11
84,770
Feb 12, 2026
70.27
71.63
65.11
65.16
62.44
19,577
Feb 11, 2026
69.69
71.62
69.54
71.41
68.43
14,937
Feb 10, 2026
67.33
69.03
66.91
69.03
66.14
156,176
Feb 9, 2026
66.13
68.01
66.13
68.01
65.17
11,767
Feb 6, 2026
66.13
67.10
65.58
67.10
64.30
46,285
Feb 5, 2026
66.81
67.16
64.21
64.72
62.01
134,107
Feb 4, 2026
70.77
70.85
66.97
68.80
65.92
13,651
Feb 3, 2026
69.40
70.43
68.78
69.89
66.97
85,017
Feb 2, 2026
68.27
70.00
67.19
67.33
64.52
222,651
Jan 30, 2026
66.61
69.77
66.61
69.34
66.44
202,241
Jan 29, 2026
74.59
74.59
71.54
73.44
70.37
55,975
Jan 28, 2026
78.00
78.22
72.71
74.60
71.48
1,393,672
Jan 27, 2026
75.33
78.36
75.33
78.00
74.74
230,568
Jan 26, 2026
77.47
77.47
75.83
76.18
73.00
25,891
Jan 23, 2026
75.51
77.01
75.12
76.31
73.12
470,351
Jan 22, 2026
73.17
76.21
73.17
75.76
72.59
1,062,147
Jan 21, 2026
71.42
73.18
71.42
73.08
70.03
25,618
Jan 20, 2026
66.69
70.23
66.01
70.23
67.29
106,501
Jan 16, 2026
68.47
68.47
64.35
66.90
64.10
44,298
Jan 15, 2026
72.06
72.49
69.89
70.75
67.79
120,578
Jan 14, 2026
71.28
72.68
69.98
72.07
69.06
95,707
Jan 13, 2026
70.14
72.00
70.14
71.75
68.75
399,816
Jan 12, 2026
67.55
69.33
67.55
69.33
66.43
50,710
Jan 9, 2026
64.88
66.72
64.45
66.54
63.76
1,919,577
Jan 8, 2026
66.49
66.49
64.06
65.11
62.39
23,706
Jan 7, 2026
65.28
67.39
65.07
66.52
63.74
1,583,265
Jan 6, 2026
61.05
67.35
61.05
65.07
62.35
1,071,499
Jan 5, 2026
60.56
61.33
60.39
60.51
57.98
1,183,605
Jan 2, 2026
59.21
60.07
59.01
60.07
57.56
485,324
Dec 31, 2025
58.44
59.39
58.44
59.39
56.91
755,013
Dec 30, 2025
60.41
60.41
58.99
59.02
56.55
165,087
Dec 29, 2025
60.73
60.73
59.50
60.08
57.57
76,738
Dec 26, 2025
62.18
62.18
61.35
61.92
59.33
13,242
Dec 24, 2025
60.48
61.81
60.31
61.81
59.23
8,850
Dec 23, 2025
61.50
61.50
60.70
60.70
58.16
12,936
Dec 22, 2025
61.05
62.02
60.01
61.50
58.93
44,360
Dec 19, 2025
59.32
61.72
59.32
60.90
58.35
45,707
Dec 18, 2025
57.08
59.00
56.38
58.83
56.37
1,025,462
Dec 17, 2025
56.08
57.75
56.08
56.81
54.44
513,484
Dec 16, 2025
55.53
55.99
54.87
55.05
52.75
558,541
Dec 15, 2025
55.80
56.00
55.14
55.81
53.48
29,100
Dec 12, 2025
56.23
56.51
54.83
55.84
53.51
1,758,074
Dec 11, 2025
55.85
56.63
55.73
56.63
54.26
54,305
Dec 10, 2025
54.50
56.10
54.50
55.95
53.61
688,794
Dec 9, 2025
53.55
55.19
53.44
54.58
52.30
978,263
Dec 8, 2025
53.71
53.92
52.83
53.86
51.61
1,489,396
Dec 5, 2025
51.30
54.37
51.30
52.99
50.78
2,206,671
Dec 4, 2025
53.00
53.00
50.27
50.81
48.69
347,484
Dec 3, 2025
52.88
53.60
52.19
53.57
51.33
24,399
Dec 2, 2025
54.30
54.60
53.58
54.24
51.97
449,844
Dec 1, 2025
54.05
55.48
53.99
54.24
51.97
344,030
Nov 28, 2025
53.57
54.81
53.57
54.43
52.16
128,306
Nov 26, 2025
52.59
54.00
52.06
53.72
51.47
92,978
Nov 25, 2025
50.03
53.42
50.03
53.42
51.19
676,185
Nov 24, 2025
49.25
49.87
48.75
49.66
47.58
119,350
Nov 21, 2025
48.46
50.68
48.09
50.05
47.96
1,523,615
Nov 20, 2025
52.79
52.88
49.77
49.92
47.83
673,488
Nov 19, 2025
52.15
53.52
51.75
53.10
50.88
211,919
Nov 18, 2025
49.75
52.00
48.44
51.60
49.44
2,087,478
Nov 17, 2025
50.28
53.12
50.28
50.44
48.33
1,480,913
Nov 14, 2025
0.9062
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
47.84
50.23
47.84
49.33
47.27
344,382
Nov 13, 2025
49.23
51.99
49.23
50.11
47.15
102,204
Nov 12, 2025
46.70
48.99
46.70
48.88
45.99
496,752
Nov 11, 2025
46.10
46.50
45.93
46.50
43.75
10,711
Nov 10, 2025
45.45
46.85
45.31
46.38
43.64
221,846
Nov 7, 2025
41.85
44.40
41.85
44.22
41.61
2,637,013
Nov 6, 2025
43.16
43.87
41.89
42.01
39.53
242,057
Nov 5, 2025
41.00
42.58
41.00
42.39
39.88
60,563
Nov 4, 2025
43.83
43.83
40.81
40.90
38.48
648,157
Nov 3, 2025
44.09
44.62
43.13
43.84
41.25
23,133
Oct 31, 2025
44.22
44.98
43.58
44.23
41.61
209,108
