Albemarle Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	91.080	92.650	91.000	92.540	92.540	2,253,871
2026-10-21	95.500	96.510	92.680	94.470	94.470	2,800,100
2026-10-20	94.050	96.820	93.800	95.770	95.770	1,891,300
2026-10-19	95.820	96.870	94.520	94.640	94.640	1,864,000
2026-10-16	97.100	98.990	94.670	95.480	95.480	2,218,300
2026-10-15	97.000	98.610	94.950	98.180	98.180	2,328,400
2026-10-14	99.000	100.76	96.010	97.970	97.970	3,215,100
2026-10-13	98.000	98.520	96.100	97.650	97.650	2,792,400
2026-10-12	97.000	99.420	96.630	98.510	98.510	3,069,900
2026-10-09	103.00	103.35	100.68	101.27	101.27	2,510,300
2026-10-08	102.41	102.69	100.51	102.10	102.10	3,903,700
2026-10-07	105.22	105.58	102.68	102.75	102.75	1,930,900
2026-10-06	105.41	107.59	104.98	106.35	106.35	1,497,000
2026-10-05	105.19	105.67	103.59	104.37	104.37	2,028,700
2026-10-02	105.35	106.29	103.19	104.59	104.59	2,004,600
2026-10-01	104.10	105.98	102.37	105.03	105.03	1,948,100
2026-09-30	107.60	107.79	105.62	105.78	105.78	1,697,500
2026-09-29	107.93	108.00	106.05	107.62	107.62	1,782,400
2026-09-28	107.50	108.70	104.66	107.39	107.39	2,661,700
2026-09-25	108.79	112.07	108.30	109.73	109.73	1,989,800
2026-09-24	110.00	110.50	108.21	108.25	108.25	2,501,800
2026-09-23	114.17	115.08	112.31	113.47	113.47	2,202,100
2026-09-22	113.62	117.59	112.80	116.80	116.80	4,099,100

Page 1 of 1 · 23 trading days

Stock splits

Date	Split (new : old)
2007-03-02	2:1

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.