Download ALB daily OHLC history, export CSV, and review long-term price data.
Albemarle Corporation (ALB) — OHLC preview (1994-02-22 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 116.41 | 122.26 | 116.41 | 120.78 | — |
| 2026-07-16 | 121.69 | 122.5 | 117.58 | 119.46 | — |
| 2026-07-15 | 126.82 | 127.87 | 122.09 | 124.74 | — |
| 2026-07-14 | 129 | 130.53 | 127.72 | 128.75 | — |
| 2026-07-13 | 126.11 | 128.48 | 124.65 | 125.79 | — |
| 2026-07-10 | 128.99 | 128.99 | 125.92 | 126.05 | — |
| 2026-07-17 | 116.4 | 122.3 | 116.4 | 120.8 | +3.8% |
| 2026-07-16 | 121.7 | 122.5 | 117.6 | 119.5 | -1.8% |
| 2026-07-15 | 126.8 | 127.9 | 122.1 | 124.7 | -1.6% |
| 2026-07-14 | 129.0 | 130.5 | 127.7 | 128.8 | -0.2% |
| 2026-07-13 | 126.1 | 128.5 | 124.7 | 125.8 | -0.3% |
| 2026-07-10 | 129.0 | 129.0 | 125.9 | 126.1 | -2.3% |
| 2026-07-09 | 129.1 | 131.2 | 126.5 | 128.4 | -0.5% |
| 2026-07-08 | 126.2 | 129.7 | 124.6 | 129.4 | +2.5% |
| 2026-07-07 | 128.8 | 132.0 | 127.3 | 129.0 | +0.1% |
| 2026-07-06 | 135.9 | 137.4 | 132.7 | 133.8 | -1.5% |
| 2026-07-02 | 134.6 | 139.9 | 133.0 | 135.6 | +0.7% |
| 2026-07-01 | 133.6 | 139.3 | 133.6 | 136.1 | +1.8% |
| 2026-06-30 | 136.0 | 139.1 | 133.1 | 135.0 | -0.7% |
| 2026-06-29 | 133.0 | 134.4 | 127.5 | 129.7 | -2.5% |
| 2026-06-26 | 137.2 | 137.5 | 132.3 | 133.7 | -2.5% |
| 2026-06-25 | 143.4 | 144.8 | 138.5 | 141.1 | -1.6% |
| 2026-06-24 | 148.0 | 150.5 | 146.4 | 147.8 | -0.1% |
| 2026-06-23 | 150.2 | 152.9 | 149.0 | 150.0 | -0.2% |
| 2026-06-22 | 160.4 | 160.4 | 152.5 | 156.7 | -2.3% |
| 2026-06-18 | 167.6 | 168.8 | 154.5 | 160.4 | -4.3% |
| 2026-06-17 | 167.9 | 171.0 | 165.8 | 166.6 | -0.8% |
| 2026-06-16 | 167.7 | 170.5 | 165.3 | 166.1 | -0.9% |
| 2026-06-15 | 171.8 | 173.1 | 165.5 | 168.9 | -1.7% |
| 2026-06-12 | 161.6 | 174.3 | 161.7 | 170.4 | +5.5% |
| 2026-06-11 | 151.3 | 159.7 | 151.5 | 159.1 | +5.1% |
| 2026-06-10 | 151.2 | 151.3 | 146.8 | 147.2 | -2.6% |
| 2026-06-09 | 155.4 | 156.6 | 147.7 | 152.8 | -1.7% |
| 2026-06-05 | 162.3 | 163.4 | 155.2 | 155.4 | -4.2% |
| 2026-06-04 | 165.2 | 168.2 | 163.8 | 165.7 | +0.3% |
| 2026-06-03 | 170.2 | 172.2 | 166.8 | 168.3 | -1.1% |
| 2026-07-09 |
| 129.09 |
| 131.15 |
| 126.48 |
| 128.42 |
| — |
| 2026-07-08 | 126.2 | 129.65 | 124.6 | 129.38 | — |
| 2026-07-07 | 128.84 | 131.97 | 127.27 | 129.02 | — |
| 2026-07-06 | 135.86 | 137.43 | 132.66 | 133.8 | — |
| 2026-07-02 | 134.6 | 139.88 | 133.02 | 135.56 | — |
| 2026-07-01 | 133.63 | 139.25 | 133.63 | 136.08 | — |
| 2026-06-30 | 136 | 139.09 | 133.13 | 135.03 | — |
| 2026-06-29 | 133 | 134.4 | 127.51 | 129.72 | — |
| 2026-06-26 | 137.16 | 137.51 | 132.33 | 133.7 | — |
| 2026-06-25 | 143.4 | 144.77 | 138.51 | 141.05 | — |
| 2026-06-24 | 148 | 150.47 | 146.42 | 147.84 | — |
| 2026-06-23 | 150.23 | 152.93 | 149 | 149.98 | — |
| 2026-06-22 | 160.36 | 160.36 | 152.5 | 156.69 | — |
| 2026-06-18 | 167.6 | 168.82 | 154.51 | 160.35 | — |
| 2026-06-17 | 167.85 | 171 | 165.81 | 166.56 | — |
| 2026-06-16 | 167.66 | 170.49 | 165.34 | 166.11 | — |
| 2026-06-15 | 171.76 | 173.05 | 165.5 | 168.9 | — |
| 2026-06-12 | 161.58 | 174.33 | 161.67 | 170.42 | — |
| 2026-06-11 | 151.32 | 159.74 | 151.46 | 159.06 | — |
| 2026-06-10 | 151.16 | 151.31 | 146.76 | 147.22 | — |
| 2026-06-09 | 155.44 | 156.59 | 147.7 | 152.79 | — |
| 2026-06-05 | 162.29 | 163.38 | 155.15 | 155.44 | — |
| 2026-06-04 | 165.15 | 168.24 | 163.75 | 165.65 | — |
| 2026-06-03 | 170.24 | 172.22 | 166.78 | 168.34 | — |