5 DAY PERFORMANCE
+19.44%
1 MONTH PERFORMANCE
+17.74%
3 MONTH PERFORMANCE
-12.69%
6 MONTH PERFORMANCE
+1.91%
YEAR-TO-DATE PERFORMANCE
+4.77%
1 YEAR PERFORMANCE
-27.23%
Albemarle Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $72.16 | $72.81 (0.9%) | $73.83 | $71.05 | 2.20 M | $8.53 B |
| 03/11/2025 | $77.05 | $72.67 (-5.68%) | $77.42 | $71.88 | 2.58 M | $8.54 B |
| 03/10/2025 | $75.60 | $76.39 (1.04%) | $79.63 | $75.54 | 2.85 M | $8.98 B |
| 03/07/2025 | $74.28 | $75.51 (1.66%) | $78.38 | $74.28 | 3.45 M | $8.88 B |
| 03/06/2025 | $72.73 | $76.48 (5.16%) | $76.90 | $72.73 | 3.77 M | $8.99 B |
| 03/05/2025 | $73.14 | $74.21 (1.46%) | $74.85 | $72.35 | 3.40 M | $8.72 B |
| 03/04/2025 | $69.00 | $72.16 (4.58%) | $74.17 | $67.23 | 3.85 M | $8.48 B |
| 03/03/2025 | $78.77 | $69.95 (-11.2%) | $78.77 | $69.81 | 5.06 M | $8.22 B |
| 02/28/2025 | $77.37 | $77.03 (-0.44%) | $78.00 | $75.71 | 2.82 M | $9.05 B |
| 02/27/2025 | $77.47 | $78.97 (1.94%) | $79.53 | $76.92 | 3.50 M | $9.28 B |
| 02/26/2025 | $78.90 | $77.53 (-1.74%) | $79.15 | $77.01 | 2.75 M | $9.11 B |
| 02/25/2025 | $80.90 | $78.42 (-3.07%) | $81.03 | $76.69 | 3.20 M | $9.22 B |
| 02/24/2025 | $80.86 | $81.03 (0.21%) | $82.25 | $79.69 | 1.79 M | $9.52 B |
| 02/21/2025 | $82.81 | $81.20 (-1.94%) | $84.04 | $80.77 | 1.68 M | $9.54 B |
| 02/20/2025 | $83.30 | $82.51 (-0.95%) | $84.73 | $81.98 | 1.50 M | $9.70 B |
| 02/19/2025 | $82.15 | $83.67 (1.85%) | $84.00 | $81.20 | 3.14 M | $9.84 B |
| 02/18/2025 | $80.50 | $83.58 (3.83%) | $84.11 | $79.36 | 2.65 M | $9.82 B |
| 02/14/2025 | $80.16 | $81.21 (1.31%) | $82.39 | $79.59 | 2.74 M | $9.55 B |
| 02/13/2025 | $79.90 | $79.25 (-0.81%) | $83.03 | $74.95 | 5.15 M | $9.32 B |
| 02/12/2025 | $75.72 | $76.60 (1.16%) | $77.16 | $74.58 | 3.43 M | $9.00 B |
| 02/11/2025 | $73.41 | $75.70 (3.12%) | $75.80 | $72.88 | 3.35 M | $8.90 B |
| 02/10/2025 | $77.75 | $75.14 (-3.36%) | $78.25 | $74.84 | 3.08 M | $8.83 B |
| 02/07/2025 | $79.00 | $77.37 (-2.06%) | $79.21 | $76.70 | 2.65 M | $9.09 B |
| 02/06/2025 | $81.00 | $79.00 (-2.47%) | $81.45 | $78.51 | 2.24 M | $9.29 B |
| 02/05/2025 | $80.01 | $79.88 (-0.16%) | $81.75 | $79.06 | 2.62 M | $9.39 B |
| 02/04/2025 | $81.10 | $82.48 (1.7%) | $83.45 | $80.67 | 2.45 M | $9.69 B |
| 02/03/2025 | $81.51 | $80.45 (-1.3%) | $82.28 | $79.66 | 3.32 M | $9.46 B |
| 01/31/2025 | $85.67 | $84.19 (-1.73%) | $86.03 | $83.08 | 2.79 M | $9.90 B |
| 01/30/2025 | $87.11 | $85.65 (-1.68%) | $87.19 | $84.90 | 1.93 M | $10.07 B |
| 01/29/2025 | $86.33 | $86.28 (-0.06%) | $87.30 | $85.45 | 1.68 M | $10.14 B |
| 01/28/2025 | $88.21 | $85.90 (-2.62%) | $88.36 | $85.13 | 1.89 M | $10.10 B |
| 01/27/2025 | $88.22 | $88.78 (0.63%) | $88.83 | $87.17 | 3.13 M | $10.43 B |
| 01/24/2025 | $90.84 | $88.76 (-2.29%) | $91.41 | $88.47 | 2.30 M | $10.43 B |
| 01/23/2025 | $90.00 | $89.80 (-0.22%) | $90.90 | $88.90 | 2.78 M | $10.55 B |
| 01/22/2025 | $93.41 | $90.25 (-3.38%) | $93.50 | $90.21 | 2.43 M | $10.61 B |
| 01/21/2025 | $97.10 | $94.05 (-3.14%) | $97.10 | $93.89 | 1.92 M | $11.05 B |
| 01/17/2025 | $95.41 | $97.49 (2.18%) | $99.07 | $95.21 | 2.05 M | $11.46 B |
| 01/16/2025 | $94.68 | $94.32 (-0.38%) | $94.85 | $92.88 | 2.08 M | $11.09 B |
| 01/15/2025 | $94.66 | $95.15 (0.52%) | $96.75 | $94.09 | 2.29 M | $11.18 B |
| 01/14/2025 | $92.65 | $92.63 (-0.02%) | $94.70 | $91.54 | 1.89 M | $10.89 B |
| 01/13/2025 | $86.04 | $91.51 (6.36%) | $91.51 | $85.74 | 2.82 M | $10.76 B |
| 01/10/2025 | $85.70 | $86.53 (0.97%) | $87.38 | $84.88 | 1.69 M | $10.17 B |
| 01/08/2025 | $88.81 | $87.38 (-1.61%) | $88.81 | $86.65 | 1.55 M | $10.27 B |
| 01/07/2025 | $91.00 | $89.98 (-1.12%) | $91.73 | $89.00 | 1.65 M | $10.58 B |
| 01/06/2025 | $89.99 | $90.19 (0.22%) | $93.06 | $89.50 | 2.32 M | $10.60 B |
| 01/03/2025 | $86.00 | $87.79 (2.08%) | $88.26 | $85.19 | 2.63 M | $10.32 B |
| 01/02/2025 | $86.44 | $85.23 (-1.4%) | $87.99 | $84.41 | 1.87 M | $10.02 B |
| 12/31/2024 | $86.80 | $86.08 (-0.83%) | $88.19 | $85.29 | 1.61 M | $10.12 B |
| 12/30/2024 | $87.00 | $86.14 (-0.99%) | $87.19 | $85.14 | 1.73 M | $10.12 B |
| 12/27/2024 | $88.64 | $88.29 (-0.39%) | $90.85 | $87.30 | 1.40 M | $10.38 B |
| 12/26/2024 | $89.51 | $89.15 (-0.4%) | $90.43 | $88.46 | 1.20 M | $10.48 B |
| 12/24/2024 | $89.44 | $89.99 (0.61%) | $90.14 | $87.98 | 595,100 | $10.58 B |
| 12/23/2024 | $89.03 | $89.20 (0.19%) | $89.86 | $88.11 | 2.00 M | $10.48 B |
| 12/20/2024 | $87.87 | $88.65 (0.89%) | $90.54 | $87.52 | 3.69 M | $10.42 B |
| 12/19/2024 | $91.50 | $88.92 (-2.82%) | $93.84 | $88.74 | 2.36 M | $10.45 B |
| 12/18/2024 | $97.00 | $90.54 (-6.66%) | $97.61 | $90.10 | 2.54 M | $10.64 B |
| 12/17/2024 | $98.79 | $97.55 (-1.26%) | $100.31 | $96.42 | 1.76 M | $11.47 B |
| 12/16/2024 | $98.59 | $99.54 (0.96%) | $100.91 | $97.56 | 1.63 M | $11.70 B |
| 12/13/2024 | $102.00 | $99.38 (-2.57%) | $102.01 | $98.04 | 1.64 M | $11.68 B |
| 12/12/2024 | $103.61 | $103.30 (-0.3%) | $104.53 | $102.20 | 1.14 M | $12.14 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
