Skip to main content
ALB logo

Albemarle Corporation

ALBNYSEMaterialsSpecialty Chemicals

$95.48Today:- (-)1Y +5.87%

As of Oct 16, 2026 close

Market cap
$13.37B
P/E (TTM)
59.66
Forward P/E
-
Dividend yield
1.66%
52-week range
$88.01$221.00
Volume (live)
-
Avg. volume (3M)
2.57M

Albemarle (ALB) Historical Stock Prices

Analyze Albemarle (ALB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Albemarle (ALB) Interactive Price Chart

Interactive historical price chart showing Albemarle stock price movements and trends across multiple time periods.

Loading chart...

ALB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ALB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202697.1098.9994.6795.4895.482.22M
Oct 15, 202697.0098.6194.9598.1898.182.32M
Oct 14, 202699.00100.7696.0197.9797.973.21M
Oct 13, 202698.0098.5296.0997.6597.652.79M
Oct 12, 202697.0099.4296.6398.5198.513.07M
Oct 9, 2026103.00103.35100.68101.27101.272.43M
Oct 8, 2026102.41102.69100.51102.10102.103.87M
Oct 7, 2026105.22105.58102.68102.75102.751.93M
Oct 6, 2026105.41107.59104.97106.35106.351.50M
Oct 5, 2026105.19105.67103.59104.37104.372.03M
Oct 2, 2026105.35106.29103.19104.59104.592.00M
Oct 1, 2026104.10105.98102.37105.03105.031.93M
Sep 30, 2026107.60107.78105.62105.78105.781.69M
Sep 29, 2026107.93108.00106.05107.62107.621.78M
Sep 28, 2026107.50108.70104.66107.39107.392.66M
Sep 25, 2026108.79112.07108.30109.73109.731.99M
Sep 24, 2026110.00110.50108.21108.25108.252.50M
Sep 23, 2026114.17115.08112.31113.47113.472.15M
Sep 22, 2026113.62117.59112.80116.80116.804.10M
Sep 21, 2026113.50114.49111.57112.92112.921.83M
Sep 18, 2026115.10115.13110.42110.91110.914.85M
Sep 17, 2026112.50116.30112.50115.05115.052.14M
Sep 16, 2026114.00114.63107.90109.47109.472.61M
Sep 15, 2026115.28115.75112.50113.45113.452.09M
Sep 14, 2026116.06117.00114.27115.03115.032.09M
Sep 11, 2026121.00121.56117.23117.52117.522.38M
Sep 10, 2026123.54125.57122.00122.11121.702.00M
Sep 9, 2026130.48131.30123.94125.91125.492.59M
Sep 8, 2026126.06131.31125.43129.57129.134.96M
Sep 4, 2026126.90129.25122.45126.28125.863.24M
Sep 3, 2026135.99138.04131.93132.16131.722.87M
Sep 2, 2026133.94138.05132.93137.75137.292.40M
Sep 1, 2026132.00138.08131.41135.54135.081.55M
Aug 31, 2026137.58138.01133.54134.97134.521.98M
Aug 28, 2026138.75141.22135.73137.36136.901.45M
Aug 27, 2026134.91136.89132.44135.77135.311.11M
Aug 26, 2026132.57135.49131.00134.51134.061.54M
Aug 25, 2026136.30137.20132.13133.18132.732.27M
Aug 24, 2026143.25144.06140.00141.51141.032.18M
Aug 21, 2026139.85143.94139.22143.25142.773.31M
Aug 20, 2026132.90136.06132.80134.19133.741.62M
Aug 19, 2026134.41135.95131.19134.28133.831.55M
Aug 18, 2026131.00132.93129.85132.71132.261.28M
Aug 17, 2026135.14135.45132.19133.99133.541.98M
Aug 14, 2026132.03137.31131.65136.15135.692.34M
Aug 13, 2026128.00133.67127.12130.48130.042.11M
Aug 12, 2026131.77132.33127.56128.34127.911.92M
Aug 11, 2026130.45132.47128.62129.36128.931.48M
Aug 10, 2026131.38133.22129.00131.21130.772.42M
Aug 7, 2026129.25132.99125.64131.11130.672.63M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.