ALB Daily Statistics
ALB daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Albemarle Corporation (ALB) company overview
Albemarle is one of the world's largest lithium producers. In the lithium industry, the majority of demand comes from batteries, where lithium is used as the energy storage material, particularly in electric vehicles. Albemarle is a fully integrated lithium producer. Its upstream resources include salt brine deposits in Chile and the US and two hard rock mines in Australia, both of which are joint ventures. The company operates lithium refining plants in Chile, the US, Australia, and China. Albemarle is a global leader in the production of bromine, used in flame retardants.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 103 | 103.17 | 100.68 | 101.27 | — |
| 2026-10-08 | 102.41 | 102.69 | 100.51 | 102.1 | — |
| 2026-10-07 | 105.22 | 105.5 | 102.68 | 102.75 | — |
| 2026-10-06 | 105.41 | 107.59 | 105.03 | 106.35 | — |
| 2026-10-05 | 105.19 | 105.67 | 103.59 | 104.37 | — |
| 2026-10-02 | 105.35 | 106.29 | 103.19 | 104.59 | — |
| 2026-10-01 | 104.1 | 105.98 | 102.39 | 105.03 | — |
| 2026-09-30 | 107.6 | 107.79 | 105.62 | 105.78 | — |
| 2026-09-29 | 107.93 | 108 | 106.05 | 107.62 | — |
| 2026-09-28 | 107.5 | 108.68 | 104.66 | 107.39 | — |
| 2026-09-25 | 108.79 | 112.03 | 108.3 | 109.73 | — |
| 2026-09-24 | 110 | 110.5 | 108.23 | 108.25 | — |
| 2026-09-23 | 114.17 | 115.07 | 112.31 | 113.47 | — |
| 2026-09-21 | 113.5 | 114.49 | 111.57 | 112.92 | — |
| 2026-09-18 | 115.1 | 115.13 | 110.43 | 110.91 | — |
| 2026-09-17 | 112.5 | 116.3 | 112.54 | 115.05 | — |
| 2026-09-16 | 114 | 114.63 | 107.9 | 109.47 | — |
| 2026-09-15 | 115.28 | 115.75 | 112.5 | 113.45 | — |
| 2026-09-14 | 116.06 | 117 | 114.27 | 115.03 | — |
| 2026-09-11 | 121 | 121.56 | 117.24 | 117.52 | — |
| 2026-09-10 | 123.54 | 125.57 | 122.05 | 122.11 | — |
| 2026-09-09 | 130.48 | 131.3 | 123.93 | 125.91 | — |
| 2026-09-08 | 126.06 | 131.31 | 125.43 | 129.57 | — |
| 2026-09-04 | 126.9 | 129.25 | 122.5 | 126.28 | — |
| 2026-09-02 | 133.94 | 138.03 | 132.93 | 137.75 | — |
| 2026-09-01 | 132 | 138.08 | 131.41 | 135.54 | — |
| 2026-08-31 | 137.58 | 138.01 | 133.55 | 134.97 | — |
| 2026-08-27 | 134.91 | 136.89 | 132.44 | 135.77 | — |
| 2026-08-26 | 132.57 | 135.49 | 131 | 134.51 | — |
| 2026-08-25 | 136.3 | 137.2 | 132.13 | 133.18 | — |
| 2026-08-24 | 143.25 | 144.06 | 140 | 141.51 | — |
| 2026-08-21 | 139.85 | 143.94 | 139.29 | 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 | — |
| 2026-07-20 | 121 | 121.49 | 116.86 | 118.2 | — |
| 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 | — |
| 2026-07-09 | 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 | — |
| 2026-06-02 | 170.23 | 173.84 | 163.59 | 171.77 | — |
| 2026-06-01 | 176.38 | 176.38 | 170.01 | 171.13 | — |
| 2026-05-29 | 177.14 | 180 | 173.51 | 176.42 | — |
| 2026-05-28 | 177.3 | 178.19 | 175.63 | 176.32 | — |
| 2026-05-27 | 172.01 | 180.15 | 171.05 | 177.47 | — |
| 2026-05-22 | 171.59 | 175.21 | 169.32 | 171.58 | — |
| 2026-05-21 | 171.53 | 171.53 | 167.54 | 169.9 | — |
| 2026-05-20 | 170 | 171.19 | 167.14 | 170.21 | — |
| 2026-05-19 | 172.51 | 173.38 | 165.67 | 169 | — |
| 2026-05-18 | 181.31 | 182.28 | 174.02 | 175.74 | — |
| 2026-05-15 | 185.06 | 185.01 | 179.57 | 180.38 | — |
| 2026-05-14 | 198 | 197.9 | 188.3 | 191.1 | — |
| 2026-05-13 | 205.99 | 208.76 | 196.47 | 200.94 | — |
| 2026-05-12 | 205.94 | 208.95 | 201.65 | 205.52 | — |
| 2026-05-11 | 210.2 | 219.07 | 209.8 | 209.99 | — |
| 2026-05-08 | 201.33 | 209.54 | 194.31 | 203.52 | — |
| 2026-05-07 | 207.01 | 221 | 198.18 | 198.35 | — |
| 2026-05-06 | 201.06 | 200.3 | 192.1 | 192.61 | — |
| 2026-05-05 | 195 | 197.36 | 193.5 | 194.82 | — |
| 2026-05-04 | 196.13 | 198.85 | 187.33 | 190.69 | — |
| 2026-05-01 | 197.96 | 197.96 | 189.5 | 193.88 | — |
| 2026-04-30 | 194.46 | 197.88 | 190.2 | 196.7 | — |
| 2026-04-29 | 191.98 | 191.96 | 186.76 | 190.88 | — |
| 2026-04-28 | 194.66 | 195.51 | 184.79 | 186.9 | — |
| 2026-04-27 | 190 | 200.32 | 184.65 | 199.53 | — |
| 2026-04-24 | 191 | 192.24 | 184.51 | 188.33 | — |
| 2026-04-23 | 193.45 | 196.32 | 188.01 | 193.14 | — |
| 2026-04-22 | 200 | 201.67 | 188.54 | 194.22 | — |
| 2026-04-21 | 195.12 | 199.48 | 193.7 | 198.42 | — |
| 2026-04-20 | 196 | 199.46 | 193.5 | 194.83 | — |
| 2026-04-17 | 207.56 | 208 | 195.33 | 197.75 | — |
| 2026-04-16 | 191 | 215.69 | 189.36 | 215.62 | — |
| 2026-04-15 | 189.85 | 189.85 | 183.89 | 185.38 | — |
| 2026-04-14 | 190 | 190.98 | 184.76 | 189.86 | — |
| 2026-04-13 | 175.25 | 189.35 | 175.25 | 185.43 | — |