ALB - ALBEMARLE CORP
205.52
-4.470 -2.175%
Share volume: 1,794,065
Last Updated: 05-12-2026
Chemicals/Plastic Material & Synthetic Resin/Rubber:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$209.99
-4.47
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $205.94 | $205.94 | $208.95 | $208.95 | $201.65 | $201.65 | $205.52 | $205.52 | 1,794,065 | $1,794,065.00 |
| 05-11-2026 | $210.20 | $210.20 | $219.08 | $219.08 | $209.00 | $209.00 | $209.99 | $209.99 | 2,811,333 | $2,811,333.00 |
| 05-08-2026 | $201.33 | $201.33 | $209.54 | $209.54 | $194.30 | $194.30 | $203.52 | $203.52 | 3,130,038 | $3,130,038.00 |
| 05-07-2026 | $207.01 | $207.01 | $221.00 | $221.00 | $198.18 | $198.18 | $198.35 | $198.35 | 4,291,240 | $4,291,240.00 |
| 05-06-2026 | $201.06 | $201.06 | $201.06 | $201.06 | $192.10 | $192.10 | $192.61 | $192.61 | 2,224,855 | $2,224,855.00 |
| 05-05-2026 | $195.00 | $195.00 | $197.36 | $197.36 | $193.50 | $193.50 | $194.82 | $194.82 | 1,269,719 | $1,269,719.00 |
| 05-04-2026 | $196.13 | $196.13 | $198.85 | $198.85 | $187.33 | $187.33 | $190.69 | $190.69 | 1,392,188 | $1,392,188.00 |
| 05-01-2026 | $197.96 | $197.96 | $197.96 | $197.96 | $189.50 | $189.50 | $193.88 | $193.88 | 1,278,128 | $1,278,128.00 |
| 04-30-2026 | $194.46 | $194.46 | $197.88 | $197.88 | $190.20 | $190.20 | $196.70 | $196.70 | 2,215,115 | $2,215,115.00 |
| 04-29-2026 | $191.98 | $191.98 | $191.98 | $191.98 | $186.76 | $186.76 | $190.88 | $190.88 | 1,453,629 | $1,453,629.00 |