Download ALB daily OHLC history, export CSV, and review long-term price data.
Albemarle Corporation (ALB) — OHLC preview (1994-02-22 to 2026-09-01)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-01 | 132 | 138.08 | 131.41 | 135.54 | — |
| 2026-08-31 | 137.58 | 138.01 | 133.55 | 134.97 | — |
| 2026-08-28 | 0 | 141.22 | 135.73 | 137.36 | — |
| 2026-08-27 | 0 | 136.89 | 132.44 | 135.77 | — |
| 2026-08-26 | 0 | 135.49 | 131 | 134.51 | — |
| 2026-08-25 | 0 | 137 | 132.18 | 133.18 | — |
| 2026-08-24 | 0 | 144.05 | 140 | 141.51 | — |
| 2026-08-21 | 139.85 | 143.94 | 139.29 |
| 2026-09-01 | 132.0 | 138.1 | 131.4 | 135.5 | +2.7% |
| 2026-08-31 | 137.6 | 138.0 | 133.6 | 135.0 | -1.9% |
| 2026-08-28 | 0.0 | 141.2 | 135.7 | 137.4 | — |
| 2026-08-27 | 0.0 | 136.9 | 132.4 | 135.8 | — |
| 2026-08-26 | 0.0 | 135.5 | 131.0 | 134.5 | — |
| 2026-08-25 | 0.0 | 137.0 | 132.2 | 133.2 | — |
| 2026-08-24 | 0.0 | 144.1 | 140.0 | 141.5 | — |
| 2026-08-21 | 139.9 | 143.9 | 139.3 | 143.3 | +2.4% |
| 2026-08-20 | 132.9 | 136.0 | 132.8 | 134.2 | +1.0% |
| 2026-08-19 | 134.4 | 136.0 | 131.2 | 134.3 | -0.1% |
| 2026-08-18 | 131.0 | 132.9 | 129.9 | 132.7 | +1.3% |
| 2026-08-17 | 135.1 | 135.5 | 132.3 | 134.0 | -0.9% |
| 2026-08-14 | 132.0 | 137.3 | 131.7 | 136.2 | +3.1% |
| 2026-08-13 | 128.0 | 133.7 | 127.4 | 130.5 | +1.9% |
| 2026-08-12 | 131.8 | 132.3 | 127.6 | 128.3 | -2.6% |
| 2026-08-11 | 130.5 | 132.5 | 128.6 | 129.4 | -0.8% |
| 2026-08-10 | 131.4 | 133.2 | 129.0 | 131.2 | -0.1% |
| 2026-08-07 | 129.3 | 132.8 | 125.6 | 131.1 | +1.4% |
| 2026-08-06 | 127.7 | 130.0 | 123.5 | 125.4 | -1.8% |
| 2026-08-05 | 122.1 | 122.9 | 118.4 | 118.8 | -2.6% |
| 2026-08-04 | 120.4 | 121.8 | 119.2 | 120.8 | +0.3% |
| 2026-07-31 | 116.8 | 118.8 | 116.0 | 117.6 | +0.7% |
| 2026-07-30 | 116.5 | 118.6 | 115.9 | 117.8 | +1.1% |
| 2026-07-29 | 115.3 | 117.0 | 112.2 | 113.9 | -1.2% |
| 2026-07-28 | 115.1 | 115.7 | 111.6 | 113.2 | -1.7% |
| 2026-07-27 | 114.9 | 117.2 | 113.8 | 116.2 | +1.1% |
| 2026-07-24 | 116.6 | 119.6 | 114.8 | 114.9 | -1.5% |
| 2026-07-23 | 119.2 | 120.7 | 116.0 | 116.9 | -1.9% |
| 2026-07-22 | 119.4 | 123.3 | 116.9 | 117.5 | -1.6% |
| 2026-07-21 | 119.4 | 119.6 | 115.6 | 118.6 | -0.6% |
| 143.25 |
| — |
| 2026-08-20 | 132.9 | 136 | 132.83 | 134.19 | — |
| 2026-08-19 | 134.41 | 135.95 | 131.18 | 134.28 | — |
| 2026-08-18 | 131 | 132.93 | 129.85 | 132.71 | — |
| 2026-08-17 | 135.14 | 135.45 | 132.26 | 133.99 | — |
| 2026-08-14 | 132.03 | 137.32 | 131.65 | 136.15 | — |
| 2026-08-13 | 128 | 133.67 | 127.36 | 130.48 | — |
| 2026-08-12 | 131.77 | 132.33 | 127.56 | 128.34 | — |
| 2026-08-11 | 130.45 | 132.47 | 128.62 | 129.36 | — |
| 2026-08-10 | 131.38 | 133.21 | 129 | 131.21 | — |
| 2026-08-07 | 129.25 | 132.76 | 125.64 | 131.11 | — |
| 2026-08-06 | 127.73 | 129.98 | 123.54 | 125.42 | — |
| 2026-08-05 | 122.05 | 122.9 | 118.42 | 118.84 | — |
| 2026-08-04 | 120.43 | 121.81 | 119.23 | 120.82 | — |
| 2026-07-31 | 116.8 | 118.79 | 116 | 117.64 | — |
| 2026-07-30 | 116.47 | 118.56 | 115.94 | 117.76 | — |
| 2026-07-29 | 115.29 | 117 | 112.22 | 113.88 | — |
| 2026-07-28 | 115.06 | 115.66 | 111.55 | 113.16 | — |
| 2026-07-27 | 114.92 | 117.18 | 113.75 | 116.18 | — |
| 2026-07-24 | 116.62 | 119.6 | 114.75 | 114.85 | — |
| 2026-07-23 | 119.21 | 120.73 | 115.98 | 116.91 | — |
| 2026-07-22 | 119.4 | 123.31 | 116.9 | 117.45 | — |
| 2026-07-21 | 119.36 | 119.55 | 115.6 | 118.62 | — |