ALBPA Historical Prices
Albemarle Corporation Depositary Shares each representing a 1/20th interest in a share of 7.25% Series A Mandatory Convertible Preferred Stock · daily open, high, low, close & volume
Trading days
166
Period high
86.93
Period low
40.81
Period change
+25.87%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Jul 2, 2026 | 55.89 | 56.66 | 54.76 | 55.18 | -1.90% | 232,676 |
| Jul 1, 2026 | 55.63 | 56.79 | 55.04 | 56.25 | +1.63% | 105,231 |
| Jun 30, 2026 | 54.88 | 56.45 | 54.84 | 55.35 | +1.15% | 863,926 |
| Jun 29, 2026 | 54.93 | 55.02 | 52.83 | 54.72 | -0.16% | 561,604 |
| Jun 26, 2026 | 56.99 | 56.99 | 54.44 | 54.81 | -4.89% | 833,405 |
| Jun 25, 2026 | 58.97 | 58.97 | 56.52 | 57.63 | -3.84% | 806,082 |
| Jun 24, 2026 | 60.65 | 60.69 | 59.40 | 59.93 | -1.19% | 14,921 |
| Jun 23, 2026 | 61.82 | 61.82 | 60.49 | 60.65 | -3.70% | 14,418 |
| Jun 22, 2026 | 62.46 | 62.98 | 62.06 | 62.98 | -2.82% | 77,931 |
| Jun 18, 2026 | 66.24 | 66.36 | 62.73 | 64.81 | -2.90% | 58,885 |
| Jun 17, 2026 | 66.56 | 68.23 | 66.50 | 66.74 | +0.47% | 65,452 |
| Jun 16, 2026 | 67.97 | 67.97 | 66.03 | 66.42 | -1.88% | 335,679 |
| Jun 15, 2026 | 70.59 | 70.59 | 66.60 | 67.70 | -1.86% | 42,613 |
| Jun 12, 2026 | 64.93 | 69.27 | 64.93 | 68.98 | +8.02% | 51,917 |
| Jun 11, 2026 | 62.15 | 63.87 | 62.15 | 63.86 | +6.97% | 59,147 |
| Jun 10, 2026 | 60.50 | 60.50 | 59.70 | 59.70 | -2.97% | 914,299 |
| Jun 9, 2026 | 62.41 | 62.41 | 60.07 | 61.53 | +1.77% | 196,343 |
| Jun 8, 2026 | 61.91 | 61.91 | 60.32 | 60.46 | -3.57% | 140,529 |
| Jun 5, 2026 | 66.09 | 66.09 | 62.60 | 62.70 | -5.40% | 16,334 |
| Jun 4, 2026 | 67.46 | 67.46 | 65.21 | 66.28 | -1.60% | 71,736 |
| Jun 3, 2026 | 68.29 | 68.33 | 67.00 | 67.36 | -1.78% | 35,641 |
| Jun 2, 2026 | 68.45 | 68.91 | 66.03 | 68.58 | +0.41% | 106,483 |
| Jun 1, 2026 | 69.26 | 69.26 | 67.78 | 68.30 | -1.29% | 40,650 |
| May 29, 2026 | 70.21 | 70.29 | 69.19 | 69.19 | -1.42% | 53,356 |
| May 28, 2026 | 70.58 | 70.58 | 69.92 | 70.19 | -0.61% | 48,748 |
| May 27, 2026 | 68.98 | 71.40 | 68.98 | 70.62 | +2.02% | 16,461 |
| May 26, 2026 | 69.08 | 70.66 | 69.08 | 69.22 | +1.17% | 5,333 |
| May 22, 2026 | 68.67 | 68.82 | 68.03 | 68.42 | +0.77% | 38,209 |
| May 21, 2026 | 67.22 | 68.18 | 66.78 | 67.90 | +0.41% | 9,963 |
| May 20, 2026 | 67.78 | 67.78 | 66.89 | 67.63 | +0.07% | 535,846 |
| May 19, 2026 | 68.45 | 68.45 | 66.48 | 67.58 | -3.29% | 91,731 |
| May 18, 2026 | 71.72 | 71.72 | 69.23 | 69.88 | -2.50% | 6,714 |
| May 15, 2026 | 74.63 | 74.63 | 71.31 | 71.67 | -6.31% | 132,974 |
| May 14, 2026 | 79.22 | 80.00 | 75.25 | 76.50 | -4.51% | 258,218 |
| May 13, 2026 | 81.02 | 82.00 | 78.44 | 80.11 | -2.03% | 233,362 |
| May 12, 2026 | 81.88 | 82.35 | 80.63 | 81.77 | -1.94% | 149,401 |
| May 11, 2026 | 82.26 | 85.67 | 82.26 | 83.39 | +2.84% | 130,050 |
| May 8, 2026 | 80.02 | 83.13 | 77.67 | 81.09 | +2.21% | 55,418 |
| May 7, 2026 | 83.68 | 86.93 | 79.04 | 79.34 | +2.96% | 80,662 |
| May 6, 2026 | 79.28 | 79.83 | 77.06 | 77.06 | -0.66% | 16,255 |
| May 5, 2026 | 77.07 | 78.40 | 77.07 | 77.57 | +1.65% | 161,445 |
| May 4, 2026 | 76.87 | 78.38 | 74.99 | 76.31 | -1.51% | 281,595 |
| May 1, 2026 | 76.50 | 77.48 | 76.00 | 77.48 | -0.59% | 18,645 |
| Apr 30, 2026 | 77.35 | 78.60 | 76.80 | 77.94 | +2.28% | 98,377 |
| Apr 29, 2026 | 76.12 | 76.33 | 75.44 | 76.20 | +1.69% | 11,873 |
| Apr 28, 2026 | 78.11 | 78.11 | 74.42 | 74.93 | -5.77% | 114,782 |
| Apr 27, 2026 | 75.48 | 79.52 | 75.03 | 79.52 | +5.49% | 60,559 |
| Apr 24, 2026 | 77.17 | 77.17 | 74.19 | 75.38 | -2.36% | 190,787 |
| Apr 23, 2026 | 75.80 | 77.20 | 75.53 | 77.20 | +0.13% | 36,364 |
| Apr 22, 2026 | 80.15 | 80.15 | 75.58 | 77.10 | -2.21% | 74,412 |
| Apr 21, 2026 | 78.22 | 79.06 | 77.75 | 78.84 | +1.61% | 38,076 |
| Apr 20, 2026 | 78.64 | 78.83 | 77.32 | 77.59 | -1.61% | 205,708 |
| Apr 17, 2026 | 82.05 | 82.05 | 77.92 | 78.86 | -7.20% | 479,548 |
| Apr 16, 2026 | 75.66 | 85.28 | 75.44 | 84.98 | +14.78% | 975,749 |
| Apr 15, 2026 | 75.45 | 75.45 | 72.62 | 74.04 | -2.17% | 27,787 |
| Apr 14, 2026 | 75.42 | 75.83 | 73.97 | 75.68 | +1.99% | 28,867 |
| Apr 13, 2026 | 70.04 | 75.34 | 70.04 | 74.20 | +6.03% | 136,680 |
| Apr 10, 2026 | 69.34 | 71.41 | 69.34 | 69.98 | +0.98% | 11,021 |
| Apr 9, 2026 | 71.00 | 73.72 | 69.14 | 69.30 | -2.71% | 30,025 |
| Apr 8, 2026 | 71.65 | 71.83 | 70.18 | 71.23 | +2.05% | 179,007 |
| Apr 7, 2026 | 69.63 | 70.07 | 69.20 | 69.80 | +0.91% | 16,194 |
| Apr 6, 2026 | 71.40 | 71.40 | 68.79 | 69.17 | -3.26% | 14,657 |
| Apr 2, 2026 | 69.07 | 73.33 | 69.07 | 71.50 | +0.10% | 13,295 |
| Apr 1, 2026 | 72.04 | 73.49 | 70.92 | 71.43 | -0.58% | 228,701 |
| Mar 31, 2026 | 71.68 | 73.34 | 70.32 | 71.85 | +1.89% | 2,205,175 |
| Mar 30, 2026 | 72.56 | 74.19 | 70.52 | 70.52 | -1.81% | 80,863 |
| Mar 27, 2026 | 70.22 | 73.11 | 70.22 | 71.82 | +2.56% | 73,803 |
| Mar 26, 2026 | 70.67 | 72.72 | 70.00 | 70.03 | -3.77% | 30,071 |
| Mar 25, 2026 | 71.05 | 73.78 | 71.05 | 72.77 | +2.48% | 515,976 |
| Mar 24, 2026 | 66.79 | 71.10 | 66.71 | 71.01 | +5.31% | 270,493 |
| Mar 23, 2026 | 65.40 | 68.64 | 65.40 | 67.43 | +5.82% | 662,188 |
| Mar 20, 2026 | 65.13 | 66.16 | 61.13 | 63.72 | -3.70% | 43,834 |
| Mar 19, 2026 | 64.49 | 66.27 | 63.58 | 66.17 | -1.24% | 775,086 |
| Mar 18, 2026 | 66.07 | 68.32 | 65.77 | 67.00 | -0.40% | 226,851 |
| Mar 17, 2026 | 66.62 | 67.27 | 65.94 | 67.27 | +2.06% | 177,688 |
| Mar 16, 2026 | 64.97 | 66.80 | 64.97 | 65.91 | +2.62% | 131,964 |
| Mar 13, 2026 | 67.57 | 67.57 | 63.60 | 64.23 | -2.86% | 1,456,572 |
| Mar 12, 2026 | 66.75 | 66.78 | 65.51 | 66.12 | -2.45% | 727,411 |
| Mar 11, 2026 | 66.75 | 68.47 | 66.12 | 67.78 | +0.82% | 25,899 |
| Mar 10, 2026 | 67.56 | 69.33 | 67.08 | 67.23 | -1.61% | 219,484 |
| Mar 9, 2026 | 64.13 | 68.33 | 64.13 | 68.33 | +4.08% | 620,877 |
| Mar 6, 2026 | 64.46 | 66.58 | 64.28 | 65.65 | -0.76% | 69,920 |
| Mar 5, 2026 | 67.50 | 68.34 | 65.93 | 66.15 | -3.05% | 9,498 |
| Mar 4, 2026 | 67.68 | 69.68 | 67.68 | 68.23 | +2.83% | 13,572 |
| Mar 3, 2026 | 67.59 | 67.67 | 64.04 | 66.35 | -6.77% | 240,336 |
| Mar 2, 2026 | 69.18 | 72.32 | 68.79 | 71.17 | +0.14% | 222,439 |
| Feb 27, 2026 | 72.62 | 73.09 | 70.92 | 71.07 | -3.75% | 307,817 |
| Feb 26, 2026 | 76.89 | 76.89 | 73.22 | 73.84 | -5.26% | 39,304 |
| Feb 25, 2026 | 78.50 | 81.92 | 77.59 | 77.94 | +4.67% | 149,561 |
| Feb 24, 2026 | 72.11 | 75.37 | 72.11 | 74.46 | +4.73% | 51,342 |
| Feb 23, 2026 | 67.29 | 71.28 | 67.29 | 71.10 | +4.59% | 131,639 |
| Feb 20, 2026 | 67.78 | 68.69 | 67.49 | 67.98 | +0.32% | 415,948 |
| Feb 19, 2026 | 66.97 | 68.20 | 66.60 | 67.76 | -1.45% | 62,499 |
| Feb 18, 2026 | 68.96 | 70.12 | 68.75 | 68.76 | +0.87% | 12,976 |
| Feb 17, 2026 | 66.35 | 68.84 | 66.35 | 68.17 | +1.75% | 39,576 |
| Feb 13, 2026 | 65.04 | 67.48 | 63.74 | 67.00 | +2.82% | 84,770 |
| Feb 12, 2026 | 70.27 | 71.63 | 65.11 | 65.16 | -8.75% | 19,577 |
| Feb 11, 2026 | 69.69 | 71.62 | 69.54 | 71.41 | +3.45% | 14,937 |
| Feb 10, 2026 | 67.33 | 69.03 | 66.91 | 69.03 | +1.50% | 156,176 |
| Feb 9, 2026 | 66.13 | 68.01 | 66.13 | 68.01 | +1.36% | 11,767 |
| Feb 6, 2026 | 66.13 | 67.10 | 65.58 | 67.10 | +3.68% | 46,285 |
| Feb 5, 2026 | 66.81 | 67.16 | 64.21 | 64.72 | -5.93% | 134,107 |
| Feb 4, 2026 | 70.77 | 70.85 | 66.97 | 68.80 | -1.56% | 13,651 |
| Feb 3, 2026 | 69.40 | 70.43 | 68.78 | 69.89 | +3.80% | 85,017 |
| Feb 2, 2026 | 68.27 | 70.00 | 67.19 | 67.33 | -2.90% | 222,651 |
| Jan 30, 2026 | 66.61 | 69.77 | 66.61 | 69.34 | -5.58% | 202,241 |
| Jan 29, 2026 | 74.59 | 74.59 | 71.54 | 73.44 | -1.55% | 55,975 |
| Jan 28, 2026 | 78.00 | 78.22 | 72.71 | 74.60 | -4.36% | 1,393,672 |
| Jan 27, 2026 | 75.33 | 78.36 | 75.33 | 78.00 | +2.39% | 230,568 |
| Jan 26, 2026 | 77.47 | 77.47 | 75.83 | 76.18 | -0.17% | 25,891 |
| Jan 23, 2026 | 75.51 | 77.01 | 75.12 | 76.31 | +0.73% | 470,351 |
| Jan 22, 2026 | 73.17 | 76.22 | 73.17 | 75.76 | +3.67% | 1,062,147 |
| Jan 21, 2026 | 71.42 | 73.18 | 71.42 | 73.08 | +4.06% | 25,618 |
| Jan 20, 2026 | 66.12 | 70.23 | 66.01 | 70.23 | +4.98% | 106,501 |
| Jan 16, 2026 | 68.47 | 68.47 | 64.35 | 66.90 | -5.44% | 44,298 |
| Jan 15, 2026 | 72.06 | 72.48 | 69.89 | 70.75 | -1.83% | 120,578 |
| Jan 14, 2026 | 71.28 | 72.68 | 69.98 | 72.07 | +0.45% | 95,707 |
| Jan 13, 2026 | 70.14 | 72.00 | 70.14 | 71.75 | +3.49% | 399,816 |
| Jan 12, 2026 | 67.55 | 69.33 | 67.55 | 69.33 | +4.19% | 50,710 |
| Jan 9, 2026 | 64.88 | 66.72 | 64.45 | 66.54 | +2.20% | 1,919,577 |
| Jan 8, 2026 | 66.49 | 66.49 | 64.06 | 65.11 | -2.12% | 23,706 |
| Jan 7, 2026 | 65.28 | 67.39 | 65.07 | 66.52 | +2.23% | 1,583,265 |
| Jan 6, 2026 | 61.05 | 67.35 | 61.05 | 65.07 | +7.54% | 1,071,499 |
| Jan 5, 2026 | 60.56 | 61.33 | 60.39 | 60.51 | +0.73% | 1,183,605 |
| Jan 2, 2026 | 59.99 | 60.07 | 59.01 | 60.07 | +1.14% | 485,324 |
| Dec 31, 2025 | 58.44 | 59.39 | 58.44 | 59.39 | +0.63% | 755,013 |
| Dec 30, 2025 | 60.41 | 60.41 | 58.99 | 59.02 | -1.76% | 165,087 |
| Dec 29, 2025 | 60.73 | 60.73 | 59.50 | 60.08 | -2.97% | 76,738 |
| Dec 26, 2025 | 62.07 | 62.18 | 61.35 | 61.92 | +0.18% | 13,242 |
| Dec 24, 2025 | 60.48 | 61.81 | 60.31 | 61.81 | +1.83% | 8,850 |
| Dec 23, 2025 | 61.50 | 61.50 | 60.70 | 60.70 | -1.30% | 12,936 |
| Dec 22, 2025 | 61.05 | 62.02 | 60.01 | 61.50 | +0.99% | 44,360 |
| Dec 19, 2025 | 59.32 | 61.72 | 59.32 | 60.90 | +3.52% | 45,707 |
| Dec 18, 2025 | 57.08 | 59.00 | 56.38 | 58.83 | +3.56% | 1,025,462 |
| Dec 17, 2025 | 56.08 | 57.75 | 56.08 | 56.81 | +3.20% | 513,484 |
| Dec 16, 2025 | 55.53 | 55.99 | 54.87 | 55.05 | -1.36% | 558,541 |
| Dec 15, 2025 | 55.80 | 56.00 | 55.14 | 55.81 | -0.05% | 29,100 |
| Dec 12, 2025 | 56.23 | 56.51 | 54.83 | 55.84 | -1.40% | 1,758,074 |
| Dec 11, 2025 | 55.85 | 56.63 | 55.73 | 56.63 | +1.22% | 54,305 |
| Dec 10, 2025 | 54.50 | 56.10 | 54.50 | 55.95 | +2.51% | 688,794 |
| Dec 9, 2025 | 53.55 | 55.20 | 53.44 | 54.58 | +1.34% | 978,263 |
| Dec 8, 2025 | 53.71 | 53.92 | 52.83 | 53.86 | +1.64% | 1,489,396 |
| Dec 5, 2025 | 51.30 | 54.37 | 51.30 | 52.99 | +4.29% | 2,206,671 |
| Dec 4, 2025 | 53.00 | 53.00 | 50.27 | 50.81 | -5.15% | 347,484 |
| Dec 3, 2025 | 52.88 | 53.60 | 52.19 | 53.57 | -1.24% | 24,399 |
| Dec 2, 2025 | 54.30 | 54.60 | 53.58 | 54.24 | +0.00% | 449,844 |
| Dec 1, 2025 | 54.05 | 55.48 | 53.99 | 54.24 | -0.35% | 344,030 |
| Nov 28, 2025 | 53.79 | 54.81 | 53.57 | 54.43 | +1.32% | 128,306 |
| Nov 26, 2025 | 52.59 | 54.00 | 52.06 | 53.72 | +0.56% | 92,978 |
| Nov 25, 2025 | 50.03 | 53.42 | 50.03 | 53.42 | +7.57% | 676,185 |
| Nov 24, 2025 | 49.25 | 49.87 | 48.75 | 49.66 | -0.78% | 119,350 |
| Nov 21, 2025 | 48.46 | 50.68 | 48.09 | 50.05 | +0.26% | 1,523,615 |
| Nov 20, 2025 | 52.79 | 52.88 | 49.77 | 49.92 | -5.99% | 673,488 |
| Nov 19, 2025 | 52.15 | 53.52 | 51.75 | 53.10 | +2.91% | 211,919 |
| Nov 18, 2025 | 49.75 | 52.00 | 48.44 | 51.60 | +2.30% | 2,087,478 |
| Nov 17, 2025 | 50.28 | 53.12 | 50.28 | 50.44 | +2.25% | 1,480,913 |
| Nov 14, 2025 | 47.84 | 50.23 | 47.84 | 49.33 | -1.56% | 344,382 |
| Nov 13, 2025 | 49.23 | 51.99 | 49.23 | 50.11 | +2.52% | 102,204 |
| Nov 12, 2025 | 46.70 | 48.99 | 46.70 | 48.88 | +5.12% | 496,752 |
| Nov 11, 2025 | 46.10 | 46.50 | 45.93 | 46.50 | +0.26% | 10,711 |
| Nov 10, 2025 | 45.45 | 46.85 | 45.31 | 46.38 | +4.88% | 221,846 |
| Nov 7, 2025 | 41.85 | 44.40 | 41.85 | 44.22 | +5.26% | 2,637,013 |
| Nov 6, 2025 | 43.16 | 43.87 | 41.89 | 42.01 | -0.90% | 242,057 |
| Nov 5, 2025 | 41.00 | 42.58 | 41.00 | 42.39 | +3.64% | 60,563 |
| Nov 4, 2025 | 43.83 | 43.83 | 40.81 | 40.90 | -6.71% | 648,157 |
| Nov 3, 2025 | 44.12 | 44.62 | 43.13 | 43.84 | -0.88% | 23,133 |
Daily open, high, low, close and volume for Albemarle Corporation Depositary Shares each representing a 1/20th interest in a share of 7.25% Series A Mandatory Convertible Preferred Stock (ALBPA). Showing 166 trading days. Unadjusted prices.