ALB - ALBEMARLE CORP
72.67
-3.720 -5.119%
Share volume: 2,579,084
Last Updated: 03-11-2025
Chemicals/Plastic Material & Synthetic Resin/Rubber:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$76.39
-3.72
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $77.05 | $77.05 | $77.42 | $77.42 | $71.88 | $71.88 | $72.67 | $72.67 | 2,579,084 | $2,579,084.00 |
| 03-10-2025 | $75.60 | $75.60 | $79.63 | $79.63 | $75.54 | $75.54 | $76.39 | $76.39 | 2,849,085 | $2,849,085.00 |
| 03-07-2025 | $74.28 | $74.28 | $78.38 | $78.38 | $74.28 | $74.28 | $75.51 | $75.51 | 3,451,194 | $3,451,194.00 |
| 03-06-2025 | $72.73 | $72.73 | $76.90 | $76.90 | $72.73 | $72.73 | $76.48 | $76.48 | 3,772,896 | $3,772,896.00 |
| 03-05-2025 | $73.14 | $73.14 | $74.85 | $74.85 | $72.35 | $72.35 | $74.21 | $74.21 | 3,400,436 | $3,400,436.00 |
| 03-04-2025 | $69.00 | $69.00 | $74.17 | $74.17 | $67.23 | $67.23 | $72.16 | $72.16 | 3,852,244 | $3,852,244.00 |
| 03-03-2025 | $78.77 | $78.77 | $78.77 | $78.77 | $69.81 | $69.81 | $69.95 | $69.95 | 5,055,356 | $5,055,356.00 |
| 02-28-2025 | $77.37 | $77.37 | $78.00 | $78.00 | $75.71 | $75.71 | $77.03 | $77.03 | 2,822,235 | $2,798,133.00 |
| 02-27-2025 | $77.47 | $77.47 | $79.53 | $79.53 | $76.92 | $76.92 | $78.97 | $78.97 | 3,500,194 | $3,500,194.00 |
| 02-26-2025 | $78.90 | $78.90 | $79.15 | $79.15 | $77.01 | $77.01 | $77.53 | $77.53 | 2,747,863 | $2,747,863.00 |