ALB - ALBEMARLE CORP
193.14
-1.080 -0.559%
Share volume: 1,545,609
Last Updated: 04-23-2026
Chemicals/Plastic Material & Synthetic Resin/Rubber:
0.12%
PREVIOUS CLOSE
CHG
CHG%
$194.22
-1.08
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $193.45 | $193.45 | $196.32 | $196.32 | $188.01 | $188.01 | $193.14 | $193.14 | 1,545,609 | $1,545,609.00 |
| 04-22-2026 | $200.00 | $200.00 | $201.67 | $201.67 | $188.54 | $188.54 | $194.22 | $194.22 | 1,799,282 | $1,799,282.00 |
| 04-21-2026 | $195.12 | $195.12 | $199.48 | $199.48 | $193.70 | $193.70 | $198.42 | $198.42 | 1,491,613 | $1,491,613.00 |
| 04-20-2026 | $196.00 | $196.00 | $199.46 | $199.46 | $193.50 | $193.50 | $194.83 | $194.83 | 2,216,292 | $2,216,292.00 |
| 04-17-2026 | $207.56 | $207.56 | $208.05 | $208.05 | $195.32 | $195.32 | $197.75 | $197.75 | 4,160,681 | $4,160,681.00 |
| 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 |