ALB - ALBEMARLE CORP
75.23
2.830 3.762%
Share volume: 2,760,199
Last Updated: 03-14-2025
Chemicals/Plastic Material & Synthetic Resin/Rubber:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$72.40
3.23
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $74.19 | $74.19 | $75.58 | $75.58 | $72.40 | $72.40 | $75.23 | $75.23 | 2,760,199 | $2,760,199.00 |
| 03-13-2025 | $72.63 | $72.22 | $74.11 | $73.70 | $71.10 | $70.70 | $72.40 | $72.00 | 1,658,286 | $1,658,286.00 |
| 03-12-2025 | $72.16 | $71.76 | $73.83 | $73.42 | $71.05 | $70.65 | $72.81 | $72.40 | 2,199,350 | $2,199,350.00 |
| 03-11-2025 | $77.05 | $76.62 | $77.42 | $76.99 | $71.88 | $71.48 | $72.67 | $72.26 | 2,582,769 | $2,582,769.00 |
| 03-10-2025 | $75.60 | $75.18 | $79.63 | $79.18 | $75.54 | $75.12 | $76.39 | $75.96 | 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 |