Explain this page
Arphra AIPlain-English read on Albemarle Corporation’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 195.56 | 198.85 | 187.79 | 191.09 | 191.09 | 191.09 | 0.00% | 431,694 |
| May 01, 2026 | 197.96 | 197.96 | 189.50 | 193.88 | 193.88 | 193.88 | 0.00% | 1,278,128 |
| Apr 30, 2026 | 194.46 | 197.88 | 190.20 | 196.70 | 196.70 | 196.70 | 0.00% | 2,215,115 |
| Apr 29, 2026 | 191.98 | 191.98 | 186.76 | 190.88 | 190.88 | 190.88 | 0.00% | 1,453,629 |
| Apr 28, 2026 | 194.66 | 195.52 | 184.79 | 186.90 | 186.90 | 186.90 | 0.00% | 1,835,631 |
| Apr 27, 2026 | 190.00 | 200.32 | 184.65 | 199.53 | 199.53 | 199.53 | 0.00% | 2,188,304 |
| Apr 24, 2026 | 191.00 | 192.24 | 184.51 | 188.33 | 188.33 | 188.33 | 0.00% | 1,854,200 |
| Apr 23, 2026 | 193.45 | 196.32 | 188.01 | 193.14 | 193.14 | 193.14 | 0.00% | 1,548,800 |
| Apr 22, 2026 | 200.00 | 201.67 | 188.54 | 194.22 | 194.22 | 194.22 | 0.00% | 1,799,300 |
| Apr 21, 2026 | 195.12 | 199.48 | 193.70 | 198.42 | 198.42 | 198.42 | 0.00% | 1,491,613 |
| Apr 20, 2026 | 196.00 | 199.46 | 193.50 | 194.83 | 194.83 | 194.83 | 0.00% | 2,216,300 |
| Apr 17, 2026 | 207.56 | 208.05 | 195.32 | 197.75 | 197.75 | 197.75 | 0.00% | 4,160,700 |
| Apr 16, 2026 | 191.00 | 215.71 | 189.36 | 215.62 | 215.62 | 215.62 | 0.00% | 5,639,600 |
| Apr 15, 2026 | 189.85 | 189.85 | 183.89 | 185.38 | 185.38 | 185.38 | 0.00% | 1,291,111 |
| Apr 14, 2026 | 190.00 | 190.98 | 184.74 | 189.86 | 189.86 | 189.86 | 0.00% | 1,810,000 |
| Apr 13, 2026 | 175.25 | 189.35 | 175.25 | 185.43 | 185.43 | 185.43 | 0.00% | 2,960,201 |
| Apr 10, 2026 | 173.50 | 178.79 | 172.57 | 173.64 | 173.64 | 173.64 | 0.00% | 1,208,709 |
| Apr 09, 2026 | 176.48 | 181.57 | 170.85 | 172.35 | 172.35 | 172.35 | 0.00% | 1,538,900 |
| Apr 08, 2026 | 179.44 | 180.71 | 174.14 | 177.44 | 177.44 | 177.44 | 0.00% | 1,617,414 |
| Apr 07, 2026 | 172.94 | 175.80 | 171.00 | 173.53 | 173.53 | 173.53 | 0.00% | 1,303,503 |
| Apr 06, 2026 | 177.00 | 179.60 | 170.29 | 173.03 | 173.03 | 173.03 | 0.00% | 1,394,483 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.