Albemarle Corporation ( ALB) - Price History
Monthly price history for ALB (Albemarle Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $168.34 | $168.34 |
| May 2026 | $176.42 | $176.42 |
| April 2026 | $196.70 | $196.70 |
| March 2026 | $179.53 | $179.53 |
| February 2026 | $178.23 | $178.67 |
| January 2026 | $170.21 | $170.63 |
| December 2025 | $141.09 | $141.44 |
| November 2025 | $129.28 | $129.99 |
| October 2025 | $97.69 | $98.23 |
| September 2025 | $80.64 | $81.08 |
| August 2025 | $84 | $84.92 |
| July 2025 | $67.12 | $67.85 |
| June 2025 | $61.99 | $62.67 |
| May 2025 | $54.80 | $55.76 |
| April 2025 | $57.54 | $58.55 |
| March 2025 | $70.78 | $72.02 |
| February 2025 | $75.28 | $77.03 |
| January 2025 | $82.28 | $84.19 |
| December 2024 | $84.12 | $86.08 |
| November 2024 | $104.84 | $107.70 |
| October 2024 | $92.21 | $94.73 |
| September 2024 | $92.19 | $94.71 |
| August 2024 | $87.45 | $90.25 |
| July 2024 | $90.76 | $93.67 |
| June 2024 | $92.56 | $95.52 |
| May 2024 | $118.35 | $122.59 |
| April 2024 | $116.14 | $120.31 |
| March 2024 | $127.18 | $131.74 |
| February 2024 | $132.66 | $137.85 |
| January 2024 | $110.42 | $114.74 |
| December 2023 | $139.04 | $144.48 |
| November 2023 | $116.37 | $121.27 |
| October 2023 | $121.65 | $126.78 |
| September 2023 | $163.16 | $170.04 |
| August 2023 | $190.26 | $198.71 |
| July 2023 | $203.26 | $212.28 |
| June 2023 | $213.61 | $223.09 |
| May 2023 | $184.98 | $193.53 |
| April 2023 | $177.26 | $185.46 |
| March 2023 | $211.27 | $221.04 |
| February 2023 | $242.62 | $254.31 |
| January 2023 | $268.51 | $281.45 |
| December 2022 | $206.89 | $216.86 |
| November 2022 | $264.78 | $277.99 |
| October 2022 | $266.58 | $279.87 |
| September 2022 | $251.88 | $264.44 |
| August 2022 | $254.90 | $267.96 |
| July 2022 | $232.40 | $244.31 |
| June 2022 | $198.80 | $208.98 |
| May 2022 | $247.34 | $260.42 |
| April 2022 | $183.15 | $192.83 |
| March 2022 | $210.04 | $221.15 |
| February 2022 | $185.67 | $195.89 |
| January 2022 | $209.22 | $220.74 |
| December 2021 | $221.57 | $233.77 |
| November 2021 | $252.18 | $266.49 |
| October 2021 | $237.02 | $250.47 |
| September 2021 | $207.21 | $218.97 |
| August 2021 | $223.65 | $236.74 |
| July 2021 | $194.65 | $206.04 |
| June 2021 | $159.14 | $168.46 |
| May 2021 | $157.49 | $167.08 |
| April 2021 | $158.52 | $168.17 |
| March 2021 | $137.72 | $146.11 |
| February 2021 | $147.81 | $157.21 |
| January 2021 | $152.93 | $162.66 |
| December 2020 | $138.70 | $147.52 |
| November 2020 | $127.49 | $135.97 |
| October 2020 | $87.40 | $93.21 |
| September 2020 | $83.71 | $89.28 |
| August 2020 | $85 | $91.01 |
| July 2020 | $77.01 | $82.46 |
| June 2020 | $72.11 | $77.21 |
| May 2020 | $71.14 | $76.52 |
| April 2020 | $57.11 | $61.43 |
| March 2020 | $52.40 | $56.37 |
| February 2020 | $75.68 | $81.85 |
| January 2020 | $74.22 | $80.28 |
| December 2019 | $67.53 | $73.04 |
| November 2019 | $60.11 | $65.38 |
| October 2019 | $55.84 | $60.74 |
| September 2019 | $63.92 | $69.52 |
| August 2019 | $56.45 | $61.73 |
| July 2019 | $66.72 | $72.96 |
| June 2019 | $64.39 | $70.41 |
| May 2019 | $57.59 | $63.30 |
| April 2019 | $68.29 | $75.06 |
| March 2019 | $74.59 | $81.98 |
| February 2019 | $82.70 | $91.29 |
| January 2019 | $73.14 | $80.73 |
| December 2018 | $69.82 | $77.07 |
| November 2018 | $86.93 | $96.32 |
| October 2018 | $89.55 | $99.22 |
| September 2018 | $90.05 | $99.78 |
| August 2018 | $85.92 | $95.52 |
| July 2018 | $84.73 | $94.20 |
| June 2018 | $84.85 | $94.33 |
| May 2018 | $83.78 | $93.47 |
| April 2018 | $86.90 | $96.96 |
| March 2018 | $83.12 | $92.74 |
| February 2018 | $89.72 | $100.43 |
| January 2018 | $99.69 | $111.59 |
| December 2017 | $114.25 | $127.89 |
| November 2017 | $119.70 | $134.32 |
| October 2017 | $125.56 | $140.89 |
| September 2017 | $121.48 | $136.31 |
| August 2017 | $103.34 | $116.26 |
| July 2017 | $102.94 | $115.80 |
| June 2017 | $93.82 | $105.54 |
| May 2017 | $100.69 | $113.60 |
| April 2017 | $96.53 | $108.91 |
| March 2017 | $93.63 | $105.64 |
| February 2017 | $89.69 | $101.51 |
| January 2017 | $81.86 | $92.64 |
| December 2016 | $76.06 | $86.08 |
| November 2016 | $77.30 | $87.78 |
| October 2016 | $73.58 | $83.55 |
| September 2016 | $75.29 | $85.49 |
| August 2016 | $70.15 | $79.97 |
| July 2016 | $73.83 | $84.17 |
| June 2016 | $69.57 | $79.31 |
| May 2016 | $68.60 | $78.50 |
| April 2016 | $57.81 | $66.16 |
| March 2016 | $55.86 | $63.93 |
| February 2016 | $48.88 | $56.22 |
| January 2016 | $45.77 | $52.64 |
| December 2015 | $48.70 | $56.01 |
| November 2015 | $46.29 | $53.56 |
| October 2015 | $46.26 | $53.52 |
| September 2015 | $38.12 | $44.10 |
| August 2015 | $38.81 | $45.21 |
| July 2015 | $46.52 | $54.20 |
| June 2015 | $47.44 | $55.27 |
| May 2015 | $51.39 | $60.15 |
| April 2015 | $51 | $59.70 |
| March 2015 | $45.14 | $52.84 |
| February 2015 | $48.07 | $56.57 |
| January 2015 | $41.01 | $48.26 |
| December 2014 | $51.09 | $60.13 |
| November 2014 | $49.93 | $59.04 |
| October 2014 | $49.37 | $58.38 |
| September 2014 | $49.81 | $58.90 |
| August 2014 | $53.54 | $63.58 |
| July 2014 | $51.66 | $61.34 |
| June 2014 | $60.21 | $71.50 |
| May 2014 | $58.05 | $69.19 |
| April 2014 | $56.24 | $67.04 |
| March 2014 | $55.72 | $66.42 |
| February 2014 | $55.13 | $65.99 |
| January 2014 | $53.62 | $64.18 |
| December 2013 | $52.96 | $63.39 |
| November 2013 | $57.20 | $68.71 |
| October 2013 | $55.10 | $66.19 |
| September 2013 | $52.40 | $62.94 |
| August 2013 | $51.73 | $62.37 |
| July 2013 | $51.43 | $62.01 |
| June 2013 | $51.66 | $62.29 |
| May 2013 | $55.29 | $66.92 |
| April 2013 | $50.61 | $61.25 |
| March 2013 | $51.66 | $62.52 |
| February 2013 | $53.57 | $65.08 |
| January 2013 | $50.47 | $61.31 |
| December 2012 | $51.14 | $62.12 |
| November 2012 | $49.05 | $59.79 |
| October 2012 | $45.22 | $55.11 |
| September 2012 | $43.22 | $52.68 |
| August 2012 | $44.74 | $54.73 |
| July 2012 | $47.60 | $58.22 |
| June 2012 | $48.76 | $59.64 |
| May 2012 | $49.46 | $60.70 |
| April 2012 | $53.21 | $65.30 |
| March 2012 | $52.08 | $63.92 |
| February 2012 | $54.03 | $66.52 |
| January 2012 | $52.23 | $64.31 |
| December 2011 | $41.84 | $51.51 |
| November 2011 | $44.14 | $54.53 |
| October 2011 | $43.13 | $53.29 |
| September 2011 | $32.70 | $40.40 |
| August 2011 | $40.90 | $50.71 |
| July 2011 | $53.69 | $66.58 |
| June 2011 | $55.81 | $69.20 |
| May 2011 | $56.98 | $70.84 |
| April 2011 | $56.75 | $70.55 |
| March 2011 | $48.08 | $59.77 |
| February 2011 | $46.16 | $57.56 |
| January 2011 | $45.04 | $56.16 |
| December 2010 | $44.74 | $55.78 |
| November 2010 | $43.27 | $54.09 |
| October 2010 | $40.10 | $50.13 |
| September 2010 | $37.45 | $46.81 |
| August 2010 | $31.96 | $40.09 |
| July 2010 | $34.78 | $43.62 |
| June 2010 | $31.66 | $39.71 |
| May 2010 | $34.21 | $43.06 |
| April 2010 | $36.28 | $45.66 |
| March 2010 | $33.87 | $42.63 |
| February 2010 | $29.69 | $37.49 |
| January 2010 | $28.29 | $35.72 |
| December 2009 | $28.80 | $36.37 |
| November 2009 | $26.63 | $33.75 |
| October 2009 | $24.92 | $31.58 |
| September 2009 | $27.30 | $34.60 |
| August 2009 | $25.34 | $32.23 |
| July 2009 | $23.36 | $29.71 |
| June 2009 | $20.10 | $25.57 |
| May 2009 | $22.09 | $28.22 |
| April 2009 | $20.99 | $26.82 |
| March 2009 | $17.04 | $21.77 |
| February 2009 | $15.04 | $19.35 |
| January 2009 | $17.29 | $22.25 |
| December 2008 | $17.33 | $22.30 |
| November 2008 | $15.71 | $20.33 |
| October 2008 | $18.81 | $24.35 |
| September 2008 | $23.82 | $30.84 |
| August 2008 | $30.59 | $39.74 |
| July 2008 | $29.97 | $38.93 |
| June 2008 | $30.72 | $39.91 |
| May 2008 | $34.14 | $44.47 |
| April 2008 | $28.72 | $37.41 |
| March 2008 | $28.04 | $36.52 |
| February 2008 | $29.03 | $37.94 |
| January 2008 | $27.74 | $36.25 |
| December 2007 | $31.56 | $41.25 |
| November 2007 | $33.69 | $44.14 |
| October 2007 | $36.46 | $47.76 |
| September 2007 | $33.74 | $44.20 |
| August 2007 | $30.81 | $40.47 |
| July 2007 | $30.63 | $40.23 |
| June 2007 | $29.33 | $38.53 |
| May 2007 | $30.86 | $40.64 |
| April 2007 | $32.23 | $42.45 |
| March 2007 | $31.39 | $41.34 |
| February 2007 | $31.04 | $81.96 |
| January 2007 | $29.53 | $77.98 |
| December 2006 | $27.19 | $71.80 |
| November 2006 | $26.35 | $69.74 |
| October 2006 | $24.57 | $65.03 |
| September 2006 | $20.52 | $54.33 |
| August 2006 | $20.67 | $54.90 |
| July 2006 | $18.98 | $50.42 |
| June 2006 | $18.03 | $47.88 |
| May 2006 | $18 | $48 |
| April 2006 | $17.94 | $47.82 |
| March 2006 | $17.01 | $45.35 |
| February 2006 | $15.86 | $42.45 |
| January 2006 | $16.35 | $43.77 |
| December 2005 | $14.33 | $38.35 |
| November 2005 | $13.69 | $36.80 |
| October 2005 | $13.06 | $35.09 |
| September 2005 | $14.03 | $37.70 |
| August 2005 | $13.45 | $36.31 |
| July 2005 | $14.11 | $38.10 |
| June 2005 | $13.51 | $36.47 |
| May 2005 | $14.03 | $38.04 |
| April 2005 | $13.50 | $36.61 |
| March 2005 | $13.41 | $36.36 |
| February 2005 | $13.96 | $38 |
| January 2005 | $12.90 | $35.11 |
| December 2004 | $14.22 | $38.71 |
| November 2004 | $14.58 | $39.84 |
| October 2004 | $13.12 | $35.85 |
| September 2004 | $12.84 | $35.09 |
| August 2004 | $12.12 | $33.26 |
| July 2004 | $11.22 | $30.80 |
| June 2004 | $11.53 | $31.65 |
| May 2004 | $10.43 | $28.78 |
| April 2004 | $10.60 | $29.25 |
| March 2004 | $10.51 | $29 |
| February 2004 | $10.19 | $28.25 |
| January 2004 | $10.67 | $29.59 |
| December 2003 | $10.81 | $29.97 |
| November 2003 | $10.16 | $28.30 |
| October 2003 | $9.63 | $26.82 |
| September 2003 | $9.85 | $27.45 |
| August 2003 | $9.98 | $27.95 |
| July 2003 | $9.75 | $27.29 |
| June 2003 | $9.99 | $27.97 |
| May 2003 | $9.51 | $26.77 |
| April 2003 | $9.59 | $27 |
| March 2003 | $8.65 | $24.35 |
| February 2003 | $8.65 | $24.49 |
| January 2003 | $9.27 | $26.25 |
| December 2002 | $10.04 | $28.45 |
| November 2002 | $10.95 | $31.15 |
| October 2002 | $9.88 | $28.12 |
| September 2002 | $8.89 | $25.29 |
| August 2002 | $10.78 | $30.83 |
| July 2002 | $10.34 | $29.56 |
| June 2002 | $10.76 | $30.75 |
| May 2002 | $11.11 | $31.88 |
| April 2002 | $10.33 | $29.65 |
| March 2002 | $9.60 | $27.56 |
| February 2002 | $8.22 | $23.71 |
| January 2002 | $8.13 | $23.45 |
| December 2001 | $8.32 | $24 |
| November 2001 | $7.68 | $22.27 |
| October 2001 | $6.87 | $19.94 |
| September 2001 | $6.52 | $18.90 |
| August 2001 | $7.13 | $21.14 |
| July 2001 | $7 | $20.76 |
| June 2001 | $7.82 | $23.17 |
| May 2001 | $7.68 | $22.90 |
| April 2001 | $7.84 | $23.36 |
| March 2001 | $7.53 | $22.45 |
| February 2001 | $7.96 | $23.85 |
| January 2001 | $8.36 | $25.05 |
| December 2000 | $8.26 | $24.75 |
| November 2000 | $7.32 | $22.06 |
| October 2000 | $7.69 | $23.19 |
| September 2000 | $6.70 | $20.19 |
| August 2000 | $8.19 | $24.81 |
| July 2000 | $8.15 | $24.69 |
| June 2000 | $6.52 | $19.75 |
| May 2000 | $7.23 | $22 |
| April 2000 | $6.88 | $20.94 |
| March 2000 | $6.82 | $20.75 |
| February 2000 | $4.91 | $15.06 |
| January 2000 | $5.89 | $18.06 |
| December 1999 | $6.26 | $19.19 |
| November 1999 | $6.28 | $19.38 |
| October 1999 | $5.76 | $17.75 |
| September 1999 | $6.53 | $20.12 |
| August 1999 | $5.58 | $17.31 |
| July 1999 | $5.78 | $17.94 |
| June 1999 | $7.46 | $23.12 |
| May 1999 | $7.21 | $22.44 |
| April 1999 | $7.07 | $22 |
| March 1999 | $6.72 | $20.94 |
| February 1999 | $7.56 | $23.62 |
| January 1999 | $7.42 | $23.19 |
| December 1998 | $7.60 | $23.75 |
| November 1998 | $5.81 | $18.62 |
| October 1998 | $5.95 | $19.06 |
| September 1998 | $5.87 | $18.81 |
| August 1998 | $5.22 | $16.81 |
| July 1998 | $6 | $19.31 |
| June 1998 | $6.85 | $22.06 |
| May 1998 | $7.52 | $24.31 |
| April 1998 | $7.69 | $24.88 |
| March 1998 | $7.81 | $25.25 |
| February 1998 | $7.51 | $24.38 |
| January 1998 | $6.82 | $22.12 |
| December 1997 | $7.36 | $23.88 |
| November 1997 | $7.68 | $25 |
| October 1997 | $7.45 | $24.25 |
| September 1997 | $7.73 | $25.19 |
| August 1997 | $7.52 | $24.56 |
| July 1997 | $7.34 | $24 |
| June 1997 | $6.45 | $21.06 |
| May 1997 | $5.72 | $18.75 |
| April 1997 | $5.37 | $17.62 |
| March 1997 | $5.45 | $17.88 |
| February 1997 | $5.96 | $19.62 |
| January 1997 | $5.70 | $18.75 |
| December 1996 | $5.51 | $18.12 |
| November 1996 | $5.49 | $18.12 |
| October 1996 | $4.88 | $16.12 |
| September 1996 | $5.18 | $17.12 |
| August 1996 | $4.86 | $16.12 |
| July 1996 | $5.05 | $16.75 |
| June 1996 | $5.50 | $18.25 |
| May 1996 | $6.73 | $22.50 |
| April 1996 | $6.99 | $23.38 |
| March 1996 | $6.69 | $22.38 |
| February 1996 | $5.74 | $19.25 |
| January 1996 | $5.56 | $18.62 |
| December 1995 | $5.78 | $19.38 |
| November 1995 | $5.47 | $18.38 |
| October 1995 | $5.54 | $18.62 |
| September 1995 | $5.58 | $18.75 |
| August 1995 | $4.86 | $16.38 |
| July 1995 | $4.64 | $15.62 |
| June 1995 | $4.64 | $15.62 |
| May 1995 | $4.51 | $15.25 |
| April 1995 | $4.03 | $13.62 |
| March 1995 | $3.77 | $12.75 |
| February 1995 | $4.17 | $14.25 |
| January 1995 | $3.84 | $13.12 |
| December 1994 | $4.06 | $13.88 |
| November 1994 | $3.93 | $13.50 |
| October 1994 | $4.44 | $15.25 |
| September 1994 | $4.19 | $14.38 |
| August 1994 | $4.36 | $15 |
| July 1994 | $5.04 | $17.38 |
| June 1994 | $4.75 | $16.38 |
| May 1994 | $4.67 | $16.12 |
| April 1994 | $4.20 | $14.50 |
| March 1994 | $4.27 | $14.75 |
| February 1994 | $3.82 | $13.25 |
ALB
List: Champions
Price: $168.34
52 week price:
Dividend Yield: 0.94%
5-year range yield:
Forward Dividend Yield: 0.94%
Payout Ratio: -34.32%
Payout Ratio Range:
Dividend Per Share: 1.62 USD
Earnings Per Share: -3.42 USD
Exchange: NYQ
Sector: Basic Materials
Industry: Specialty Chemicals
Country: United States
Volume: 464041
Ebitda: 195.3 millionMarket Capitalization: 20.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 1.05%
DGR5: 1.49%
DGR10: 3.70%
DGR20: 9.04%