ALB - ALBEMARLE CORP
164.73
-13.450 -8.165%
Share volume: 3,361,993
Last Updated: 03-03-2026
Chemicals/Plastic Material & Synthetic Resin/Rubber:
0.18%
PREVIOUS CLOSE
CHG
CHG%
$178.18
-13.45
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $165.39 | $165.39 | $168.20 | $168.20 | $157.27 | $157.27 | $164.73 | $164.73 | 3,361,993 | $3,361,993.00 |
| 03-02-2026 | $173.52 | $173.52 | $181.01 | $181.01 | $171.73 | $171.73 | $178.18 | $178.18 | 1,626,332 | $1,626,332.00 |
| 02-27-2026 | $183.54 | $183.54 | $184.52 | $184.52 | $177.28 | $177.28 | $178.67 | $178.67 | 2,405,630 | $2,405,630.00 |
| 02-26-2026 | $191.89 | $191.89 | $193.34 | $193.34 | $181.95 | $181.95 | $184.93 | $184.93 | 2,576,360 | $2,576,360.00 |
| 02-25-2026 | $202.00 | $202.00 | $206.00 | $206.00 | $195.29 | $195.29 | $195.87 | $195.87 | 4,503,443 | $4,503,443.00 |
| 02-24-2026 | $180.77 | $180.77 | $188.97 | $188.97 | $180.77 | $180.77 | $186.83 | $186.83 | 2,628,944 | $2,628,944.00 |
| 02-23-2026 | $168.42 | $168.42 | $177.97 | $177.97 | $168.42 | $168.42 | $177.52 | $177.52 | 2,323,520 | $2,323,520.00 |
| 02-20-2026 | $166.50 | $166.50 | $172.20 | $172.20 | $165.30 | $165.30 | $168.42 | $168.42 | 1,860,985 | $1,860,985.00 |
| 02-19-2026 | $165.45 | $165.45 | $169.61 | $169.61 | $164.20 | $164.20 | $168.41 | $168.41 | 1,559,647 | $1,559,647.00 |
| 02-18-2026 | $171.80 | $171.80 | $175.21 | $175.21 | $170.81 | $170.81 | $171.22 | $171.22 | 2,196,933 | $2,196,933.00 |