ALB - ALBEMARLE CORP
178.47
-1.060 -0.594%
Share volume: 1,708,569
Last Updated: 04-01-2026
Chemicals/Plastic Material & Synthetic Resin/Rubber:
0.14%
PREVIOUS CLOSE
CHG
CHG%
$179.53
-1.06
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-01-2026 | $182.72 | $182.72 | $185.69 | $185.69 | $176.08 | $176.08 | $178.47 | $178.47 | 1,708,569 | $1,708,569.00 |
| 03-31-2026 | $177.93 | $177.93 | $184.78 | $184.78 | $177.18 | $177.18 | $179.53 | $179.53 | 2,225,878 | $2,225,878.00 |
| 03-30-2026 | $184.60 | $184.60 | $186.96 | $186.96 | $175.77 | $175.77 | $177.22 | $177.22 | 2,104,529 | $2,104,529.00 |
| 03-27-2026 | $174.68 | $174.68 | $183.01 | $183.01 | $174.46 | $174.46 | $179.45 | $179.45 | 1,572,234 | $1,572,234.00 |
| 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 |