Albemarle Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 19.400 | 19.400 | 19.260 | 19.360 | 19.032 | 229 |
| 2025-02-13 | 18.610 | 19.600 | 18.340 | 19.060 | 18.737 | 1,401 |
| 2025-02-12 | 17.910 | 18.520 | 17.910 | 18.430 | 18.118 | 341 |
| 2025-02-11 | 17.880 | 18.160 | 17.730 | 17.990 | 17.685 | 624 |
| 2025-02-10 | 18.200 | 18.660 | 18.180 | 18.180 | 17.872 | 304 |
| 2025-02-07 | 18.900 | 18.900 | 18.510 | 18.520 | 18.206 | 432 |
| 2025-02-06 | 19.310 | 19.310 | 18.940 | 18.940 | 18.619 | 41,285 |
| 2025-02-05 | 19.880 | 19.880 | 19.270 | 19.310 | 18.983 | 1,576 |
| 2025-02-04 | 19.760 | 19.880 | 19.610 | 19.880 | 19.543 | 2,099 |
| 2025-02-03 | 20.050 | 20.080 | 19.400 | 19.400 | 19.072 | 1,566 |
| 2025-01-31 | 20.860 | 20.860 | 20.260 | 20.260 | 19.917 | 144 |
| 2025-01-30 | 21.140 | 21.300 | 20.860 | 20.950 | 20.595 | 1,213 |
| 2025-01-29 | 21.180 | 21.300 | 21.020 | 21.300 | 20.939 | 135 |
| 2025-01-28 | 21.040 | 21.040 | 20.950 | 20.970 | 20.615 | 119 |
| 2025-01-27 | 21.730 | 21.820 | 21.600 | 21.820 | 21.451 | 494 |
| 2025-01-24 | 22.140 | 22.140 | 21.940 | 22.000 | 21.628 | 624 |
| 2025-01-23 | 22.440 | 22.440 | 21.910 | 22.020 | 21.647 | 2,345 |
| 2025-01-22 | 23.600 | 23.600 | 22.440 | 22.440 | 22.060 | 2,244 |
| 2025-01-21 | 24.260 | 24.740 | 23.540 | 23.540 | 23.141 | 997 |
| 2025-01-20 | 24.900 | 25.630 | 22.530 | 24.270 | 23.859 | 3,082 |
| 2025-01-17 | 23.970 | 24.820 | 23.970 | 24.750 | 24.331 | 873 |
| 2025-01-16 | 23.590 | 23.590 | 23.590 | 23.590 | 23.191 | 30 |
| 2025-01-15 | 23.800 | 24.100 | 23.800 | 24.060 | 23.653 | 158 |
| 2025-01-14 | 23.320 | 23.820 | 23.160 | 23.160 | 22.768 | 1,298 |
| 2025-01-13 | 21.850 | 23.160 | 21.800 | 23.160 | 22.768 | 2,320 |
| 2025-01-10 | 21.920 | 22.010 | 21.790 | 22.010 | 21.637 | 1,876 |
| 2025-01-09 | 22.510 | 22.510 | 22.390 | 22.390 | 22.011 | 42 |
| 2025-01-08 | 22.930 | 22.930 | 22.130 | 22.130 | 21.755 | 140 |
| 2025-01-07 | 22.960 | 22.960 | 22.820 | 22.930 | 22.542 | 20 |
| 2025-01-06 | 22.600 | 23.400 | 22.600 | 23.170 | 22.778 | 135 |
| 2025-01-03 | 21.790 | 22.740 | 21.790 | 22.740 | 22.355 | 1,395 |
| 2025-01-02 | 21.750 | 22.640 | 21.750 | 21.860 | 21.490 | 579 |
| 2024-12-30 | 22.670 | 22.670 | 22.040 | 22.060 | 21.687 | 8 |
| 2024-12-27 | 22.940 | 22.940 | 22.700 | 22.740 | 22.355 | 24 |
| 2024-12-26 | 22.960 | 23.160 | 22.940 | 22.940 | 22.552 | 77 |
| 2024-12-23 | 22.900 | 22.960 | 22.780 | 22.960 | 22.571 | 600 |
| 2024-12-20 | 22.550 | 22.700 | 22.080 | 22.700 | 22.316 | 45 |
| 2024-12-19 | 23.910 | 23.920 | 22.760 | 22.910 | 22.522 | 1,723 |
| 2024-12-18 | 24.740 | 24.740 | 23.910 | 23.910 | 23.505 | 2,332 |
| 2024-12-17 | 25.530 | 25.530 | 25.530 | 25.530 | 25.098 | 2 |
| 2024-12-16 | 24.780 | 25.590 | 24.780 | 25.560 | 25.127 | 151 |
| 2024-12-13 | 25.110 | 25.260 | 24.790 | 24.790 | 24.370 | 561 |
| 2024-12-12 | 25.830 | 25.830 | 25.800 | 25.800 | 25.363 | 62 |
| 2024-12-11 | 26.670 | 26.670 | 25.860 | 26.000 | 25.560 | 374 |
| 2024-12-10 | 29.220 | 29.220 | 26.670 | 26.670 | 26.149 | 581 |
| 2024-12-09 | 26.770 | 29.210 | 25.030 | 27.720 | 27.179 | 1,403 |
| 2024-12-06 | 26.000 | 26.520 | 26.000 | 26.500 | 25.983 | 2,036 |
| 2024-12-05 | 25.420 | 25.680 | 25.100 | 25.140 | 24.649 | 511 |
| 2024-12-04 | 27.510 | 27.510 | 25.410 | 26.000 | 25.492 | 11,651 |
| 2024-12-03 | 28.200 | 28.350 | 27.600 | 27.630 | 27.091 | 1,577 |
| 2024-12-02 | 27.270 | 28.250 | 27.270 | 28.250 | 27.699 | 4,913 |
| 2024-11-29 | 26.920 | 27.810 | 26.580 | 26.580 | 26.061 | 5,806 |
| 2024-11-28 | 26.700 | 26.920 | 26.130 | 26.130 | 25.620 | 380 |
| 2024-11-27 | 26.310 | 26.700 | 25.980 | 26.700 | 26.179 | 397 |
| 2024-11-26 | 26.370 | 26.520 | 25.980 | 26.070 | 25.561 | 46 |
| 2024-11-25 | 26.610 | 26.740 | 26.520 | 26.520 | 26.002 | 1,880 |
| 2024-11-22 | 25.650 | 26.350 | 25.650 | 26.350 | 25.836 | 5,339 |
| 2024-11-21 | 25.900 | 26.670 | 25.900 | 26.340 | 25.826 | 3,659 |
| 2024-11-19 | 25.680 | 25.840 | 25.180 | 25.600 | 25.100 | 148 |
| 2024-11-18 | 25.260 | 25.260 | 24.810 | 24.840 | 24.355 | 86 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.0593 USD |
| 2026-03-11 | 0.0590 USD |
| 2025-12-10 | 0.0620 USD |
| 2025-09-10 | 0.0610 USD |
| 2025-06-11 | 0.0622 USD |
| 2025-03-12 | 0.0650 USD |
| 2024-12-11 | 0.0703 USD |
| 2024-09-11 | 0.0620 USD |
| 2024-06-12 | 0.0639 USD |
| 2024-03-13 | 0.0569 USD |
| 2023-12-13 | 0.0555 USD |
| 2023-09-13 | 0.0576 USD |
| 2023-06-14 | 0.0548 USD |
| 2023-03-15 | 0.0572 USD |
| 2022-12-15 | 0.0896 USD |
| 2022-12-14 | 0.0606 USD |
| 2022-09-15 | 2.0304 USD |
| 2022-09-14 | 32.9630 USD |
| 2022-06-09 | 2.1288 USD |
| 2022-06-08 | 34.5586 USD |
| 2022-03-17 | 1.8238 USD |
| 2022-03-16 | 29.6064 USD |
| 2021-12-16 | 2.2140 USD |
| 2021-12-15 | 35.9426 USD |
| 2021-09-16 | 2.1137 USD |
| 2021-09-15 | 34.3142 USD |
| 2021-06-10 | 1.9613 USD |
| 2021-06-09 | 31.8384 USD |
| 2021-03-10 | 35.8128 USD |
| 2020-12-09 | 33.2844 USD |
| 2020-09-17 | 2.1732 USD |
| 2020-09-16 | 34.9169 USD |
| 2020-06-10 | 2.1312 USD |
| 2020-06-09 | 33.8834 USD |
| 2020-03-12 | 2.0014 USD |
| 2020-03-11 | 31.8187 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.