The highest closing price for Albemarle (ALB) all-time was $313.32, on November 11, 2022. The latest price is $81.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $66.81 | $87.45 | $64.95 | $81.43 | 50,257,300 |
July 2025 | $62.25 | $86.19 | $60.64 | $67.85 | 117,258,300 |
June 2025 | $56.03 | $66.67 | $53.35 | $62.67 | 66,494,300 |
May 2025 | $60.97 | $63.23 | $54.45 | $55.40 | 74,171,700 |
April 2025 | $71.27 | $73.16 | $49.11 | $58.17 | 88,191,100 |
March 2025 | $77.82 | $79.63 | $66.42 | $71.55 | 55,085,100 |
February 2025 | $80.53 | $83.71 | $72.00 | $76.10 | 54,066,000 |
January 2025 | $85.40 | $97.88 | $82.08 | $83.18 | 43,684,800 |
December 2024 | $105.99 | $112.10 | $84.11 | $85.04 | 38,858,000 |
November 2024 | $93.49 | $109.92 | $91.82 | $105.99 | 46,131,600 |
October 2024 | $92.66 | $103.57 | $90.44 | $93.22 | 55,282,500 |
September 2024 | $85.52 | $96.69 | $73.82 | $93.20 | 55,261,000 |
August 2024 | $92.08 | $97.44 | $70.50 | $88.41 | 73,962,300 |
July 2024 | $93.31 | $100.47 | $88.18 | $91.76 | 61,644,600 |
June 2024 | $121.84 | $121.84 | $90.41 | $93.57 | 64,441,500 |
May 2024 | $117.62 | $134.19 | $114.53 | $119.64 | 49,989,900 |
April 2024 | $128.83 | $130.51 | $105.70 | $117.42 | 56,032,100 |
March 2024 | $134.62 | $139.30 | $103.79 | $128.57 | 91,022,600 |
February 2024 | $113.82 | $136.82 | $105.45 | $134.11 | 66,941,500 |
January 2024 | $139.12 | $145.55 | $109.24 | $111.63 | 54,182,800 |
December 2023 | $116.14 | $149.37 | $108.77 | $140.56 | 67,004,100 |
November 2023 | $122.02 | $130.44 | $108.65 | $117.64 | 70,844,500 |
October 2023 | $164.13 | $172.21 | $119.48 | $122.99 | 62,910,100 |
September 2023 | $194.23 | $197.10 | $157.15 | $164.95 | 36,257,400 |
August 2023 | $203.28 | $208.11 | $173.54 | $192.35 | 41,436,600 |
Daily pricing data for Albemarle dates back to 2/22/1994, and may be incomplete.
