ALB - ALBEMARLE CORP
162.29
-1.640 -1.011%
Share volume: 2,174,689
Last Updated: 03-06-2026
Chemicals/Plastic Material & Synthetic Resin/Rubber:
0.16%
PREVIOUS CLOSE
CHG
CHG%
$163.93
-1.64
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $158.62 | $158.62 | $165.05 | $165.05 | $158.00 | $158.00 | $162.29 | $162.29 | 2,174,689 | $2,174,689.00 |
| 03-05-2026 | $165.81 | $165.81 | $169.21 | $169.21 | $161.13 | $161.13 | $163.93 | $163.93 | 2,110,086 | $2,110,086.00 |
| 03-04-2026 | $170.30 | $170.30 | $173.00 | $173.00 | $167.81 | $167.81 | $168.35 | $168.35 | 2,535,487 | $2,535,487.00 |
| 03-03-2026 | $165.39 | $165.39 | $168.20 | $168.20 | $157.27 | $157.27 | $164.73 | $164.73 | 3,369,534 | $3,369,534.00 |
| 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 |