ALB - ALBEMARLE CORP
197.75
-17.870 -9.037%
Share volume: 4,110,729
Last Updated: 04-17-2026
Chemicals/Plastic Material & Synthetic Resin/Rubber:
0.13%
PREVIOUS CLOSE
CHG
CHG%
$215.62
-17.87
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $207.56 | $207.56 | $208.05 | $208.05 | $195.32 | $195.32 | $197.75 | $197.75 | 4,110,729 | $4,110,729.00 |
| 04-16-2026 | $191.00 | $191.00 | $215.71 | $215.71 | $189.36 | $189.36 | $215.62 | $215.62 | 5,639,568 | $5,639,568.00 |
| 04-15-2026 | $189.85 | $189.85 | $189.85 | $189.85 | $183.89 | $183.89 | $185.38 | $185.38 | 1,291,111 | $1,291,111.00 |
| 04-14-2026 | $190.00 | $190.00 | $190.98 | $190.98 | $184.74 | $184.74 | $189.86 | $189.86 | 1,809,966 | $1,809,966.00 |
| 04-13-2026 | $175.25 | $175.25 | $189.35 | $189.35 | $175.25 | $175.25 | $185.43 | $185.43 | 2,960,201 | $2,960,201.00 |
| 04-10-2026 | $173.50 | $173.50 | $178.79 | $178.79 | $172.57 | $172.57 | $173.64 | $173.64 | 1,208,709 | $1,208,709.00 |
| 04-09-2026 | $176.48 | $176.48 | $181.57 | $181.57 | $170.85 | $170.85 | $172.35 | $172.35 | 1,538,858 | $1,538,858.00 |
| 04-08-2026 | $179.44 | $179.44 | $180.71 | $180.71 | $174.14 | $174.14 | $177.44 | $177.44 | 1,617,414 | $1,617,414.00 |
| 04-07-2026 | $172.94 | $172.94 | $175.80 | $175.80 | $171.00 | $171.00 | $173.53 | $173.53 | 1,303,503 | $1,303,503.00 |
| 04-06-2026 | $177.00 | $177.00 | $179.60 | $179.60 | $170.29 | $170.29 | $173.03 | $173.03 | 1,394,483 | $1,394,483.00 |