The highest closing price for Albemarle (ALB) last month was $105.64, on October 24. It was up 19.8% for the month. The latest price is $121.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $96.90 | $99.97 | $96.50 | $98.23 | 4,022,240 |
October 30 2025 | $99.00 | $100.62 | $96.58 | $97.89 | 2,366,873 |
October 29 2025 | $96.80 | $101.04 | $96.45 | $97.80 | 2,278,695 |
October 28 2025 | $97.00 | $97.15 | $94.77 | $96.68 | 2,509,900 |
October 27 2025 | $103.77 | $105.47 | $95.69 | $96.23 | 4,094,700 |
October 24 2025 | $100.17 | $106.96 | $99.65 | $105.64 | 5,109,700 |
October 23 2025 | $94.50 | $98.06 | $93.96 | $97.36 | 3,455,700 |
October 22 2025 | $90.80 | $91.99 | $88.76 | $91.27 | 1,984,300 |
October 21 2025 | $94.50 | $94.86 | $90.92 | $91.34 | 2,486,900 |
October 20 2025 | $94.00 | $97.69 | $94.00 | $96.14 | 2,927,100 |
October 17 2025 | $93.43 | $96.00 | $91.50 | $92.74 | 3,547,300 |
October 16 2025 | $98.54 | $99.15 | $94.29 | $95.29 | 2,606,700 |
October 15 2025 | $98.04 | $99.49 | $95.57 | $98.16 | 3,313,200 |
October 14 2025 | $92.65 | $97.67 | $91.00 | $96.24 | 3,624,800 |
October 13 2025 | $92.03 | $99.13 | $92.00 | $96.34 | 4,161,000 |
October 10 2025 | $95.40 | $96.16 | $89.75 | $89.86 | 4,302,600 |
October 09 2025 | $95.62 | $99.86 | $94.45 | $96.50 | 5,594,900 |
October 08 2025 | $91.96 | $92.85 | $89.69 | $91.69 | 2,518,900 |
October 07 2025 | $91.90 | $93.13 | $89.01 | $90.53 | 2,238,900 |
October 06 2025 | $89.60 | $93.73 | $88.50 | $92.03 | 3,402,600 |
October 03 2025 | $87.12 | $89.20 | $85.85 | $88.22 | 2,570,400 |
October 02 2025 | $85.00 | $90.09 | $84.72 | $87.61 | 3,121,700 |
October 01 2025 | $81.97 | $85.58 | $81.97 | $84.47 | 3,616,400 |
Daily pricing data for Albemarle dates back to 2/22/1994, and may be incomplete.
