ALB - ALBEMARLE CORP
179.45
4.950 2.758%
Share volume: 1,572,234
Last Updated: 03-27-2026
Chemicals/Plastic Material & Synthetic Resin/Rubber:
0.13%
PREVIOUS CLOSE
CHG
CHG%
$174.50
4.95
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $174.68 | $174.68 | $183.01 | $183.01 | $174.46 | $174.46 | $179.45 | $179.45 | 1,572,234 | $1,558,028.00 |
| 03-26-2026 | $178.00 | $178.00 | $182.00 | $182.00 | $174.21 | $174.21 | $174.50 | $174.50 | 1,261,359 | $1,261,359.00 |
| 03-25-2026 | $179.89 | $179.89 | $184.25 | $184.25 | $178.19 | $178.19 | $181.39 | $181.39 | 2,248,318 | $2,248,318.00 |
| 03-24-2026 | $165.93 | $165.93 | $177.17 | $177.17 | $164.53 | $164.53 | $177.06 | $177.06 | 2,267,029 | $2,267,029.00 |
| 03-23-2026 | $159.75 | $159.75 | $171.00 | $171.00 | $159.10 | $159.10 | $167.56 | $167.56 | 2,898,989 | $2,898,989.00 |
| 03-20-2026 | $163.50 | $163.50 | $164.20 | $164.20 | $154.69 | $154.69 | $156.70 | $156.70 | 2,936,858 | $2,936,858.00 |
| 03-19-2026 | $158.57 | $158.57 | $164.65 | $164.65 | $155.08 | $155.08 | $163.26 | $163.26 | 1,874,047 | $1,874,047.00 |
| 03-18-2026 | $164.26 | $164.26 | $170.06 | $170.06 | $162.01 | $162.01 | $165.83 | $165.83 | 1,585,787 | $1,585,787.00 |
| 03-17-2026 | $163.67 | $163.67 | $166.93 | $166.93 | $163.00 | $163.00 | $166.32 | $166.32 | 1,697,584 | $1,697,584.00 |
| 03-16-2026 | $162.96 | $162.96 | $165.78 | $165.78 | $161.22 | $161.22 | $162.44 | $162.44 | 1,215,180 | $1,215,180.00 |