MetaCap

Albemarle Stock Price History

NYSE: ALBIndustrialsMajor ChemicalsUSD

101.27-0.83 (-0.81%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

ALB price history at a glance

The price history for Albemarle (ALB) on this page begins on February 21, 1994, when the stock closed at $6.44; it most recently closed at $101.27 on October 5, 2026. The highest price in this record is $334.55, reached on November 7, 2022; the latest close is 69.7% below that peak. Across the 31 complete calendar years in the table, ALB finished higher in 16 and lower in 15. Its best year was 2020 (+106.1%) and its worst was 2008 (-41.7%).

Over roughly 33 years the share price changed +1473.1%, a 8.8% compound annual price return (excluding dividends). In the last 12 months alone, ALB has gained 4.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1994
$334.55
Date of high
Nov 7, 2022
Low since 1994
$6.13
Date of low
Mar 20, 1995
52-week high
$221.00
52-week low
$88.01
Last close
$101.27

ALB returns

1 week

-3.17%

1 month

-19.57%

3 months

-19.66%

6 months

-41.68%

Year to date

-28.40%

1 year

+4.94%

3 years

-38.02%

5 years

-55.73%

ALB price return, excluding dividends.

ALB annual returns

Calendar-year price returns
YearYear-end closeReturn
2026101.27-29.64%
2025143.93+63.95%
202487.79-39.24%
2023144.48-33.38%
2022216.86-7.23%
2021233.77+58.47%
2020147.52+106.12%
201971.57-6.13%
201876.24-40.39%
2017127.89+48.57%
201686.08+53.69%
201556.01-7.13%
201460.31-4.65%
201363.25-2.14%
201264.63+25.47%
201151.51-7.66%
201055.78+53.37%
200936.37+57.45%
200823.10-41.73%
200739.64+10.42%
200635.90+87.22%
200519.18-0.93%
200419.36+27.97%
200315.13+4.74%
200214.44+18.26%
200112.21-1.33%
200012.38+28.99%
19999.59-19.21%
199811.88-1.30%
199712.03+28.33%
19969.38-3.23%
19959.69+39.64%
1994*6.94+7.77%

* Partial year: the record begins after the start of 1994; return measured from the first available close.

2026 return is year to date.

ALB daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
103.00103.17100.68101.27-0.81%
102.41102.69100.51102.10-0.63%
105.22105.50102.68102.75-3.39%
105.41107.59104.98106.35+1.90%
105.19105.67103.59104.37-0.21%
105.35106.29103.19104.59-0.42%
104.10105.98102.37105.03-0.71%
107.60107.79105.62105.78-1.71%
107.93108.00106.05107.62+0.21%
107.50108.70104.66107.39-2.13%
108.79112.07108.30109.73+1.37%
110.00110.50108.21108.25-4.60%
114.17115.08112.31113.47-2.85%
113.62117.59112.80116.80+3.44%
113.50114.49111.57112.92+1.81%
115.10115.13110.42110.91-3.60%
112.50116.30112.50115.05+5.10%
114.00114.63107.90109.47-3.51%
115.28115.75112.50113.45-1.37%
116.06117.00114.27115.03-2.12%
121.00121.56117.24117.52-3.76%
123.54125.57122.00122.11-3.02%
130.48131.30123.94125.91-2.82%
126.06131.31125.43129.57+2.61%
126.90129.25122.45126.28-4.45%
135.99138.05131.93132.16-4.06%
133.94138.05132.93137.75+1.63%
132.00138.08131.41135.54+0.42%
137.58138.02133.54134.97-1.74%
138.75141.22135.73137.36+1.17%
134.91136.89132.44135.77+0.94%
132.57135.49131.00134.51+1.00%
136.30137.20132.13133.18-5.89%
143.25144.06140.00141.51-1.21%
139.85143.94139.22143.25+6.75%
132.90136.06132.80134.19-0.07%
134.41135.95131.19134.28+1.18%
131.00132.93129.85132.71-0.96%
135.14135.45132.19133.99-1.59%
132.03137.32131.65136.15+4.35%
128.00133.67127.12130.48+1.67%
131.77132.33127.56128.34-0.79%
130.45132.47128.62129.36-1.41%
131.38133.22129.00131.21+0.08%
129.25132.99125.64131.11+4.54%
127.73129.98123.54125.42+5.54%
122.05122.98118.41118.84-1.64%
120.43121.81119.23120.82+1.78%
116.20120.37115.59118.71+0.91%
116.80118.79116.00117.64-0.10%
116.47118.56115.94117.76+3.41%
115.29117.00112.22113.88+0.64%
115.06115.79111.55113.16-2.60%
114.92117.19113.75116.18+1.16%
116.62119.60114.75114.85-1.76%
119.21120.80115.97116.91-0.46%
119.40123.31116.90117.45-0.99%
119.36119.55115.60118.62+0.36%
121.00121.50116.86118.20-2.14%
116.41122.26116.41120.78+1.10%
121.69122.50117.59119.46-4.23%
126.82127.87122.09124.74-3.11%
129.00130.61127.72128.75+2.35%
126.11128.48124.65125.79-0.21%
128.99129.11125.92126.05-1.85%
129.09131.15126.45128.42-0.74%
126.20129.65124.58129.38+0.28%
128.84131.97127.27129.02-3.57%
135.86137.43132.66133.80-1.30%
134.60139.88133.02135.56-0.38%
133.63139.25133.63136.08+0.78%
136.00139.28133.14135.03+4.09%
133.00134.40127.51129.72-2.98%
137.16137.67132.33133.70-5.21%
143.40144.77138.51141.05-4.59%
148.00150.50146.40147.84-1.43%
150.23152.94149.00149.98-4.28%
160.36160.36152.50156.69-2.28%
167.60168.82154.51160.35-3.73%
167.85171.00165.81166.56+0.27%
167.66170.49165.34166.11-1.65%
171.76173.26165.50168.90-0.89%
161.58174.33161.58170.42+7.14%
151.32159.74151.32159.06+8.04%
151.16151.41146.76147.22-3.65%
155.44156.68147.70152.79+1.97%
158.02158.09149.03149.84-3.60%
162.29163.38155.13155.44-6.16%
165.15168.24163.68165.65-1.60%
170.24172.26166.78168.34-2.00%
170.23173.84163.59171.77+0.37%
176.38176.38170.01171.13-3.00%
177.14180.00173.51176.42+0.06%
177.30178.19175.60176.32-0.65%
172.01180.26171.00177.47+1.59%
175.02179.70173.84174.69+1.81%
171.59175.21169.32171.58+0.99%
171.53171.53167.54169.90-0.18%
170.00171.19167.14170.21+0.72%
172.51173.38165.67169.00-3.84%
181.31182.28174.02175.74-2.57%
185.06185.06179.57180.38-5.61%
198.00198.10188.30191.10-4.90%
205.99208.76196.47200.94-2.23%
205.94208.95201.65205.52-2.13%
210.20219.08209.00209.99+3.18%
201.33209.54194.30203.52+2.61%
207.01221.00198.18198.35+2.98%
201.06201.06192.10192.61-1.13%
195.00197.36193.50194.82+2.17%
196.13198.85187.33190.69-1.65%
197.96197.96189.50193.88-1.43%
194.46197.88190.20196.70+3.05%
191.98191.98186.76190.88+2.13%
194.66195.52184.79186.90-6.33%
190.00200.32184.65199.53+5.95%
191.00192.24184.51188.33-2.49%
193.45196.32188.01193.14-0.56%
200.00201.67188.54194.22-2.12%
195.12199.48193.70198.42+1.84%
196.00199.46193.50194.83-1.48%
207.56208.05195.32197.75-8.29%
191.00215.71189.36215.62+16.31%
189.85189.85183.89185.38-2.36%
190.00190.98184.74189.86+2.39%
175.25189.35175.25185.43+6.79%
173.50178.79172.57173.64+0.75%
176.48181.57170.85172.35-2.87%
179.44180.71174.14177.44+2.25%
172.94175.80171.00173.53+0.29%
177.00179.60170.29173.03-2.84%
174.62183.60172.96178.09-0.21%
182.72185.69176.08178.47-0.59%
177.93184.78177.18179.53+1.30%
184.60186.96175.77177.22-1.24%
174.68183.01174.46179.45+2.84%
178.00182.00174.21174.50-3.80%
179.89184.25178.19181.39+2.45%
165.93177.17164.53177.06+5.67%
159.75171.00159.10167.56+6.93%
163.50164.20154.69156.70-4.02%
158.57164.65155.08163.26-1.55%
164.26170.06162.01165.83-0.29%
163.67166.93163.00166.32+2.39%
162.96165.78161.22162.44+2.67%
164.07166.50156.34158.22-3.46%
165.78165.78159.79163.89-2.45%
164.94170.30163.54168.00+0.88%
171.46173.64166.38166.54-1.79%
158.76169.81157.51169.57+4.49%
158.62165.05158.00162.29-1.00%
165.81169.21161.13163.93-2.63%
170.30173.00167.81168.35+2.20%
165.39168.20157.27164.73-7.55%
173.52181.01171.73178.18-0.27%
183.54184.52177.28178.67-3.39%
191.89193.34181.95184.93-5.59%
202.00206.00195.29195.87+4.84%
180.77188.97180.77186.83+5.24%
168.42177.97168.42177.52+5.40%
166.50172.20165.30168.42+0.01%
165.45169.61164.20168.41-1.64%
171.80175.21170.81171.22+1.36%
166.27170.99165.05168.92+1.54%
160.57167.88156.72166.35+4.67%
173.01182.80157.50158.93-9.41%
172.27176.66169.98175.43+4.08%
165.00168.69162.76168.56+1.69%
162.50166.30159.20165.76+1.46%
159.90163.91158.48163.37+4.40%
160.06165.12156.04156.48-7.22%
171.50175.57162.88168.66-1.16%
173.22174.70167.85170.64+3.46%
168.50173.00164.15164.93-3.34%
167.41173.38166.01170.63-5.57%
184.06187.10177.14180.70-1.97%
195.21195.22179.25184.33-5.07%
188.00195.69187.00194.18+2.33%
189.64192.46187.32189.75+0.13%
188.68191.97185.21189.51+0.63%
179.30189.18178.48188.32+4.59%
175.78181.06175.78180.06+4.36%
161.40172.62160.02172.54+5.83%
166.20166.48161.76163.04-6.18%
177.55179.10170.80173.78-2.12%
175.38179.14171.68177.55+0.38%
175.00177.67172.75176.88+4.46%
167.94169.62164.50169.33+4.98%
158.07162.98157.00161.29+1.88%
159.30162.59155.34158.31-2.02%
160.00164.80157.21161.57+2.16%
150.85164.98150.29158.15+8.23%
146.28148.67145.06146.13+1.53%
143.77144.75141.43143.93+1.76%
141.27142.75140.70141.44-0.40%
145.06145.42141.66142.01-1.78%
144.72146.45141.25144.58-3.62%
150.28152.08147.74150.01+1.01%
144.00148.51143.52148.51+1.23%
147.98149.88146.21146.70+0.91%
146.90150.72143.84145.38-0.34%
142.51149.82142.00145.88+3.84%
135.40140.78133.88140.48+4.28%
135.20138.69134.43134.71+2.78%
131.92134.48130.40131.07-0.87%
132.96134.35130.68132.22-0.39%
136.10136.10129.89132.74-1.37%
133.18135.13132.01134.59+1.04%
131.00134.37129.73133.21+3.03%
126.94131.90126.55129.29+1.64%
128.28128.39124.72127.20+1.61%
123.81129.88122.70125.19+5.08%
125.32126.49117.61119.14-5.81%
124.50127.05123.43126.49-1.29%
130.26130.26127.14128.14-0.15%
128.47132.90128.11128.33-1.28%
127.79130.56126.50129.99+2.43%
124.08127.70122.13126.91+1.32%
119.71125.78117.92125.26+8.09%
114.48116.76113.51115.88-0.80%
113.07119.32110.58116.82+0.34%
121.08125.85115.68116.42-7.37%
123.39127.07122.66125.68+3.53%
116.37122.42114.91121.39+3.14%
120.01125.85117.66117.70+2.22%
108.90117.35107.63115.14+0.50%
112.35119.28112.02114.57+3.85%
105.41110.63104.94110.32+6.20%
102.50103.89101.18103.88+0.29%
101.42104.60100.00103.58+6.59%
90.1798.4290.0197.18+6.49%
94.0097.1091.0091.26-0.76%
90.3992.8789.1091.96+3.97%
91.7192.5088.0188.45-8.37%
97.5499.4095.0896.53-1.73%
96.9099.9796.5098.23+0.35%
99.00100.6296.5897.89+0.09%
96.80101.0496.4597.80+1.16%
97.0097.1594.7796.68+0.47%
103.77105.4795.6996.23-8.91%
100.17106.9699.65105.64+8.50%
94.5098.0693.9697.36+6.67%
90.8091.9988.7691.27-0.08%
94.5094.8690.9291.34-4.99%
94.0097.6994.0096.14+3.67%
93.4396.0091.5092.74-2.68%
98.5499.1594.2995.29-2.92%
98.0499.4995.5798.16+2.00%
92.6597.6791.0096.24-0.10%
92.0399.1392.0096.34+7.21%
95.4096.1689.7589.86-6.88%
95.6299.8694.4596.50—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ALB chart for longer ranges.