Skip to main content

Albemarle Corporation Common Stock (NY:ALB)

62.67 -2.28 (-3.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 64.81 64.81 62.05 62.67 3,077,441 -2.28(-3.51%)
Jun 27, 2025 65.28 66.67 64.04 64.95 4,137,350 +1.20(+1.88%)
Jun 26, 2025 62.37 65.12 62.09 63.75 4,053,747 +3.37(+5.58%)
Jun 25, 2025 60.16 61.15 58.85 60.38 2,781,960 +0.20(+0.33%)
Jun 24, 2025 58.65 61.23 58.60 60.18 3,124,335 +2.36(+4.08%)
Jun 23, 2025 56.65 57.97 55.90 57.82 3,790,209 +1.16(+2.05%)
Jun 20, 2025 59.49 59.83 56.65 56.66 5,545,472 -2.74(-4.61%)
Jun 18, 2025 59.15 60.52 59.04 59.40 2,872,887 -0.29(-0.49%)
Jun 17, 2025 60.65 60.68 58.80 59.69 2,560,083 -1.27(-2.08%)
Jun 16, 2025 62.00 62.23 60.70 60.96 2,331,943 +0.24(+0.40%)
Jun 13, 2025 61.20 62.99 60.28 60.72 2,500,755 -1.76(-2.82%)
Jun 12, 2025 64.02 64.23 62.22 62.48 3,002,995 -2.60(-4.00%)
Jun 11, 2025 65.61 65.75 63.84 65.08 3,823,016 +0.88(+1.37%)
Jun 10, 2025 63.21 64.55 62.72 64.20 3,023,188 +1.90(+3.05%)
Jun 09, 2025 60.61 63.35 60.61 62.30 3,391,475 +2.47(+4.13%)
Jun 06, 2025 60.04 60.77 59.29 59.83 2,176,057 +1.19(+2.03%)
Jun 05, 2025 61.00 62.18 57.83 58.64 3,632,757 -1.06(-1.78%)
Jun 04, 2025 57.77 60.16 57.49 59.70 4,075,205 +2.69(+4.72%)
Jun 03, 2025 55.04 57.22 53.70 57.01 2,976,664 +1.92(+3.49%)
Jun 02, 2025 56.40 56.40 54.28 55.09 3,666,892 -0.67(-1.20%)
May 30, 2025 56.65 56.69 54.81 55.76 11,048,686 -1.73(-3.01%)
May 29, 2025 58.50 59.03 56.75 57.49 2,866,519 -0.56(-0.96%)
May 28, 2025 58.60 59.17 57.34 58.05 2,430,429 -0.74(-1.26%)
May 27, 2025 58.38 58.89 56.67 58.79 3,262,613 +1.18(+2.05%)
May 23, 2025 56.61 57.90 56.31 57.61 2,710,554 -0.33(-0.57%)
May 22, 2025 56.47 58.14 55.48 57.94 2,905,660 +1.50(+2.66%)
May 21, 2025 58.55 58.97 56.38 56.44 2,504,611 -2.88(-4.86%)
May 20, 2025 59.12 60.49 58.63 59.32 2,416,294 +0.08(+0.14%)
May 19, 2025 58.48 59.86 57.36 59.24 4,074,922 -0.97(-1.61%)
May 16, 2025 59.91 60.78 57.83 60.21 3,821,682 -0.11(-0.18%)
May 15, 2025 60.02 60.35 58.57 60.32 3,244,015 -0.76(-1.24%)
May 14, 2025 62.49 62.79 60.46 61.08 3,103,136 -0.78(-1.26%)
May 13, 2025 61.58 62.35 60.97 61.86 3,563,751 +0.29(+0.47%)
May 12, 2025 62.60 63.64 60.80 61.57 3,994,530 +3.64(+6.28%)
May 09, 2025 57.71 58.62 57.07 57.93 2,163,326 +0.49(+0.85%)
May 08, 2025 57.01 58.75 56.50 57.44 3,403,477 +1.38(+2.46%)
May 07, 2025 58.00 58.00 55.64 56.06 2,895,388 -1.43(-2.49%)
May 06, 2025 56.77 58.67 56.77 57.49 2,475,110 -0.45(-0.78%)
May 05, 2025 59.59 60.20 57.64 57.94 2,588,737 -2.36(-3.91%)
May 02, 2025 60.47 62.06 58.63 60.30 3,471,789 +0.98(+1.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.