Albemarle Corporation ( ALB) - Price History
Monthly price history for ALB (Albemarle Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $126.28 | $126.28 |
| August 2026 | $134.97 | $134.97 |
| July 2026 | $117.64 | $117.64 |
| June 2026 | $135.03 | $135.03 |
| May 2026 | $175.97 | $176.42 |
| April 2026 | $196.20 | $196.70 |
| March 2026 | $179.07 | $179.53 |
| February 2026 | $177.78 | $178.67 |
| January 2026 | $169.78 | $170.63 |
| December 2025 | $140.73 | $141.44 |
| November 2025 | $128.95 | $129.99 |
| October 2025 | $97.44 | $98.23 |
| September 2025 | $80.43 | $81.08 |
| August 2025 | $83.79 | $84.92 |
| July 2025 | $66.94 | $67.85 |
| June 2025 | $61.83 | $62.67 |
| May 2025 | $54.66 | $55.76 |
| April 2025 | $57.39 | $58.55 |
| March 2025 | $70.60 | $72.02 |
| February 2025 | $75.09 | $77.03 |
| January 2025 | $82.06 | $84.19 |
| December 2024 | $83.91 | $86.08 |
| November 2024 | $104.57 | $107.70 |
| October 2024 | $91.98 | $94.73 |
| September 2024 | $91.96 | $94.71 |
| August 2024 | $87.23 | $90.25 |
| July 2024 | $90.53 | $93.67 |
| June 2024 | $92.32 | $95.52 |
| May 2024 | $118.04 | $122.59 |
| April 2024 | $115.85 | $120.31 |
| March 2024 | $126.86 | $131.74 |
| February 2024 | $132.32 | $137.85 |
| January 2024 | $110.14 | $114.74 |
| December 2023 | $138.68 | $144.48 |
| November 2023 | $116.07 | $121.27 |
| October 2023 | $121.34 | $126.78 |
| September 2023 | $162.75 | $170.04 |
| August 2023 | $189.78 | $198.71 |
| July 2023 | $202.74 | $212.28 |
| June 2023 | $213.06 | $223.09 |
| May 2023 | $184.50 | $193.53 |
| April 2023 | $176.81 | $185.46 |
| March 2023 | $210.73 | $221.04 |
| February 2023 | $242 | $254.31 |
| January 2023 | $267.82 | $281.45 |
| December 2022 | $206.36 | $216.86 |
| November 2022 | $264.11 | $277.99 |
| October 2022 | $265.90 | $279.87 |
| September 2022 | $251.24 | $264.44 |
| August 2022 | $254.25 | $267.96 |
| July 2022 | $231.81 | $244.31 |
| June 2022 | $198.29 | $208.98 |
| May 2022 | $246.71 | $260.42 |
| April 2022 | $182.68 | $192.83 |
| March 2022 | $209.51 | $221.15 |
| February 2022 | $185.20 | $195.89 |
| January 2022 | $208.69 | $220.74 |
| December 2021 | $221.01 | $233.77 |
| November 2021 | $251.53 | $266.49 |
| October 2021 | $236.41 | $250.47 |
| September 2021 | $206.68 | $218.97 |
| August 2021 | $223.08 | $236.74 |
| July 2021 | $194.15 | $206.04 |
| June 2021 | $158.74 | $168.46 |
| May 2021 | $157.09 | $167.08 |
| April 2021 | $158.11 | $168.17 |
| March 2021 | $137.37 | $146.11 |
| February 2021 | $147.43 | $157.21 |
| January 2021 | $152.54 | $162.66 |
| December 2020 | $138.34 | $147.52 |
| November 2020 | $127.17 | $135.97 |
| October 2020 | $87.18 | $93.21 |
| September 2020 | $83.50 | $89.28 |
| August 2020 | $84.78 | $91.01 |
| July 2020 | $76.82 | $82.46 |
| June 2020 | $71.93 | $77.21 |
| May 2020 | $70.96 | $76.52 |
| April 2020 | $56.96 | $61.43 |
| March 2020 | $52.27 | $56.37 |
| February 2020 | $75.48 | $81.85 |
| January 2020 | $74.03 | $80.28 |
| December 2019 | $67.36 | $73.04 |
| November 2019 | $59.96 | $65.38 |
| October 2019 | $55.70 | $60.74 |
| September 2019 | $63.75 | $69.52 |
| August 2019 | $56.31 | $61.73 |
| July 2019 | $66.55 | $72.96 |
| June 2019 | $64.22 | $70.41 |
| May 2019 | $57.44 | $63.30 |
| April 2019 | $68.12 | $75.06 |
| March 2019 | $74.40 | $81.98 |
| February 2019 | $82.49 | $91.29 |
| January 2019 | $72.95 | $80.73 |
| December 2018 | $69.64 | $77.07 |
| November 2018 | $86.71 | $96.32 |
| October 2018 | $89.32 | $99.22 |
| September 2018 | $89.82 | $99.78 |
| August 2018 | $85.70 | $95.52 |
| July 2018 | $84.52 | $94.20 |
| June 2018 | $84.63 | $94.33 |
| May 2018 | $83.56 | $93.47 |
| April 2018 | $86.68 | $96.96 |
| March 2018 | $82.91 | $92.74 |
| February 2018 | $89.49 | $100.43 |
| January 2018 | $99.44 | $111.59 |
| December 2017 | $113.96 | $127.89 |
| November 2017 | $119.40 | $134.32 |
| October 2017 | $125.24 | $140.89 |
| September 2017 | $121.17 | $136.31 |
| August 2017 | $103.08 | $116.26 |
| July 2017 | $102.67 | $115.80 |
| June 2017 | $93.58 | $105.54 |
| May 2017 | $100.43 | $113.60 |
| April 2017 | $96.29 | $108.91 |
| March 2017 | $93.40 | $105.64 |
| February 2017 | $89.46 | $101.51 |
| January 2017 | $81.65 | $92.64 |
| December 2016 | $75.87 | $86.08 |
| November 2016 | $77.11 | $87.78 |
| October 2016 | $73.39 | $83.55 |
| September 2016 | $75.09 | $85.49 |
| August 2016 | $69.97 | $79.97 |
| July 2016 | $73.64 | $84.17 |
| June 2016 | $69.39 | $79.31 |
| May 2016 | $68.42 | $78.50 |
| April 2016 | $57.66 | $66.16 |
| March 2016 | $55.72 | $63.93 |
| February 2016 | $48.76 | $56.22 |
| January 2016 | $45.65 | $52.64 |
| December 2015 | $48.58 | $56.01 |
| November 2015 | $46.18 | $53.56 |
| October 2015 | $46.14 | $53.52 |
| September 2015 | $38.02 | $44.10 |
| August 2015 | $38.71 | $45.21 |
| July 2015 | $46.41 | $54.20 |
| June 2015 | $47.32 | $55.27 |
| May 2015 | $51.26 | $60.15 |
| April 2015 | $50.87 | $59.70 |
| March 2015 | $45.03 | $52.84 |
| February 2015 | $47.94 | $56.57 |
| January 2015 | $40.90 | $48.26 |
| December 2014 | $50.96 | $60.13 |
| November 2014 | $49.80 | $59.04 |
| October 2014 | $49.25 | $58.38 |
| September 2014 | $49.69 | $58.90 |
| August 2014 | $53.41 | $63.58 |
| July 2014 | $51.53 | $61.34 |
| June 2014 | $60.06 | $71.50 |
| May 2014 | $57.90 | $69.19 |
| April 2014 | $56.10 | $67.04 |
| March 2014 | $55.58 | $66.42 |
| February 2014 | $54.99 | $65.99 |
| January 2014 | $53.48 | $64.18 |
| December 2013 | $52.82 | $63.39 |
| November 2013 | $57.06 | $68.71 |
| October 2013 | $54.96 | $66.19 |
| September 2013 | $52.27 | $62.94 |
| August 2013 | $51.60 | $62.37 |
| July 2013 | $51.30 | $62.01 |
| June 2013 | $51.53 | $62.29 |
| May 2013 | $55.15 | $66.92 |
| April 2013 | $50.48 | $61.25 |
| March 2013 | $51.53 | $62.52 |
| February 2013 | $53.44 | $65.08 |
| January 2013 | $50.34 | $61.31 |
| December 2012 | $51.01 | $62.12 |
| November 2012 | $48.93 | $59.79 |
| October 2012 | $45.10 | $55.11 |
| September 2012 | $43.11 | $52.68 |
| August 2012 | $44.63 | $54.73 |
| July 2012 | $47.48 | $58.22 |
| June 2012 | $48.64 | $59.64 |
| May 2012 | $49.33 | $60.70 |
| April 2012 | $53.07 | $65.30 |
| March 2012 | $51.95 | $63.92 |
| February 2012 | $53.89 | $66.52 |
| January 2012 | $52.10 | $64.31 |
| December 2011 | $41.73 | $51.51 |
| November 2011 | $44.03 | $54.53 |
| October 2011 | $43.02 | $53.29 |
| September 2011 | $32.62 | $40.40 |
| August 2011 | $40.79 | $50.71 |
| July 2011 | $53.56 | $66.58 |
| June 2011 | $55.66 | $69.20 |
| May 2011 | $56.84 | $70.84 |
| April 2011 | $56.61 | $70.55 |
| March 2011 | $47.96 | $59.77 |
| February 2011 | $46.04 | $57.56 |
| January 2011 | $44.92 | $56.16 |
| December 2010 | $44.62 | $55.78 |
| November 2010 | $43.16 | $54.09 |
| October 2010 | $40 | $50.13 |
| September 2010 | $37.35 | $46.81 |
| August 2010 | $31.88 | $40.09 |
| July 2010 | $34.69 | $43.62 |
| June 2010 | $31.58 | $39.71 |
| May 2010 | $34.13 | $43.06 |
| April 2010 | $36.19 | $45.66 |
| March 2010 | $33.79 | $42.63 |
| February 2010 | $29.61 | $37.49 |
| January 2010 | $28.21 | $35.72 |
| December 2009 | $28.73 | $36.37 |
| November 2009 | $26.56 | $33.75 |
| October 2009 | $24.86 | $31.58 |
| September 2009 | $27.23 | $34.60 |
| August 2009 | $25.28 | $32.23 |
| July 2009 | $23.30 | $29.71 |
| June 2009 | $20.05 | $25.57 |
| May 2009 | $22.03 | $28.22 |
| April 2009 | $20.94 | $26.82 |
| March 2009 | $17 | $21.77 |
| February 2009 | $15 | $19.35 |
| January 2009 | $17.24 | $22.25 |
| December 2008 | $17.28 | $22.30 |
| November 2008 | $15.67 | $20.33 |
| October 2008 | $18.76 | $24.35 |
| September 2008 | $23.76 | $30.84 |
| August 2008 | $30.52 | $39.74 |
| July 2008 | $29.89 | $38.93 |
| June 2008 | $30.65 | $39.91 |
| May 2008 | $34.05 | $44.47 |
| April 2008 | $28.65 | $37.41 |
| March 2008 | $27.96 | $36.52 |
| February 2008 | $28.96 | $37.94 |
| January 2008 | $27.67 | $36.25 |
| December 2007 | $31.48 | $41.25 |
| November 2007 | $33.61 | $44.14 |
| October 2007 | $36.36 | $47.76 |
| September 2007 | $33.65 | $44.20 |
| August 2007 | $30.73 | $40.47 |
| July 2007 | $30.55 | $40.23 |
| June 2007 | $29.26 | $38.53 |
| May 2007 | $30.78 | $40.64 |
| April 2007 | $32.15 | $42.45 |
| March 2007 | $31.31 | $41.34 |
| February 2007 | $30.96 | $81.96 |
| January 2007 | $29.46 | $77.98 |
| December 2006 | $27.12 | $71.80 |
| November 2006 | $26.28 | $69.74 |
| October 2006 | $24.50 | $65.03 |
| September 2006 | $20.47 | $54.33 |
| August 2006 | $20.62 | $54.90 |
| July 2006 | $18.94 | $50.42 |
| June 2006 | $17.98 | $47.88 |
| May 2006 | $17.96 | $48 |
| April 2006 | $17.89 | $47.82 |
| March 2006 | $16.97 | $45.35 |
| February 2006 | $15.82 | $42.45 |
| January 2006 | $16.31 | $43.77 |
| December 2005 | $14.29 | $38.35 |
| November 2005 | $13.66 | $36.80 |
| October 2005 | $13.02 | $35.09 |
| September 2005 | $13.99 | $37.70 |
| August 2005 | $13.41 | $36.31 |
| July 2005 | $14.08 | $38.10 |
| June 2005 | $13.47 | $36.47 |
| May 2005 | $13.99 | $38.04 |
| April 2005 | $13.47 | $36.61 |
| March 2005 | $13.38 | $36.36 |
| February 2005 | $13.92 | $38 |
| January 2005 | $12.86 | $35.11 |
| December 2004 | $14.18 | $38.71 |
| November 2004 | $14.54 | $39.84 |
| October 2004 | $13.09 | $35.85 |
| September 2004 | $12.81 | $35.09 |
| August 2004 | $12.09 | $33.26 |
| July 2004 | $11.20 | $30.80 |
| June 2004 | $11.50 | $31.65 |
| May 2004 | $10.41 | $28.78 |
| April 2004 | $10.58 | $29.25 |
| March 2004 | $10.49 | $29 |
| February 2004 | $10.16 | $28.25 |
| January 2004 | $10.65 | $29.59 |
| December 2003 | $10.78 | $29.97 |
| November 2003 | $10.13 | $28.30 |
| October 2003 | $9.60 | $26.82 |
| September 2003 | $9.83 | $27.45 |
| August 2003 | $9.96 | $27.95 |
| July 2003 | $9.72 | $27.29 |
| June 2003 | $9.96 | $27.97 |
| May 2003 | $9.49 | $26.77 |
| April 2003 | $9.57 | $27 |
| March 2003 | $8.63 | $24.35 |
| February 2003 | $8.62 | $24.49 |
| January 2003 | $9.24 | $26.25 |
| December 2002 | $10.02 | $28.45 |
| November 2002 | $10.92 | $31.15 |
| October 2002 | $9.86 | $28.12 |
| September 2002 | $8.87 | $25.29 |
| August 2002 | $10.76 | $30.83 |
| July 2002 | $10.32 | $29.56 |
| June 2002 | $10.73 | $30.75 |
| May 2002 | $11.08 | $31.88 |
| April 2002 | $10.30 | $29.65 |
| March 2002 | $9.58 | $27.56 |
| February 2002 | $8.20 | $23.71 |
| January 2002 | $8.11 | $23.45 |
| December 2001 | $8.30 | $24 |
| November 2001 | $7.66 | $22.27 |
| October 2001 | $6.86 | $19.94 |
| September 2001 | $6.50 | $18.90 |
| August 2001 | $7.12 | $21.14 |
| July 2001 | $6.99 | $20.76 |
| June 2001 | $7.80 | $23.17 |
| May 2001 | $7.66 | $22.90 |
| April 2001 | $7.82 | $23.36 |
| March 2001 | $7.51 | $22.45 |
| February 2001 | $7.94 | $23.85 |
| January 2001 | $8.34 | $25.05 |
| December 2000 | $8.24 | $24.75 |
| November 2000 | $7.30 | $22.06 |
| October 2000 | $7.67 | $23.19 |
| September 2000 | $6.68 | $20.19 |
| August 2000 | $8.17 | $24.81 |
| July 2000 | $8.13 | $24.69 |
| June 2000 | $6.50 | $19.75 |
| May 2000 | $7.21 | $22 |
| April 2000 | $6.86 | $20.94 |
| March 2000 | $6.80 | $20.75 |
| February 2000 | $4.90 | $15.06 |
| January 2000 | $5.88 | $18.06 |
| December 1999 | $6.24 | $19.19 |
| November 1999 | $6.27 | $19.38 |
| October 1999 | $5.74 | $17.75 |
| September 1999 | $6.51 | $20.12 |
| August 1999 | $5.57 | $17.31 |
| July 1999 | $5.77 | $17.94 |
| June 1999 | $7.44 | $23.12 |
| May 1999 | $7.19 | $22.44 |
| April 1999 | $7.05 | $22 |
| March 1999 | $6.71 | $20.94 |
| February 1999 | $7.54 | $23.62 |
| January 1999 | $7.40 | $23.19 |
| December 1998 | $7.58 | $23.75 |
| November 1998 | $5.80 | $18.62 |
| October 1998 | $5.93 | $19.06 |
| September 1998 | $5.86 | $18.81 |
| August 1998 | $5.21 | $16.81 |
| July 1998 | $5.98 | $19.31 |
| June 1998 | $6.83 | $22.06 |
| May 1998 | $7.50 | $24.31 |
| April 1998 | $7.67 | $24.88 |
| March 1998 | $7.79 | $25.25 |
| February 1998 | $7.49 | $24.38 |
| January 1998 | $6.80 | $22.12 |
| December 1997 | $7.34 | $23.88 |
| November 1997 | $7.66 | $25 |
| October 1997 | $7.43 | $24.25 |
| September 1997 | $7.72 | $25.19 |
| August 1997 | $7.50 | $24.56 |
| July 1997 | $7.33 | $24 |
| June 1997 | $6.43 | $21.06 |
| May 1997 | $5.70 | $18.75 |
| April 1997 | $5.36 | $17.62 |
| March 1997 | $5.44 | $17.88 |
| February 1997 | $5.95 | $19.62 |
| January 1997 | $5.68 | $18.75 |
| December 1996 | $5.49 | $18.12 |
| November 1996 | $5.47 | $18.12 |
| October 1996 | $4.87 | $16.12 |
| September 1996 | $5.17 | $17.12 |
| August 1996 | $4.85 | $16.12 |
| July 1996 | $5.04 | $16.75 |
| June 1996 | $5.49 | $18.25 |
| May 1996 | $6.71 | $22.50 |
| April 1996 | $6.98 | $23.38 |
| March 1996 | $6.68 | $22.38 |
| February 1996 | $5.73 | $19.25 |
| January 1996 | $5.54 | $18.62 |
| December 1995 | $5.77 | $19.38 |
| November 1995 | $5.45 | $18.38 |
| October 1995 | $5.53 | $18.62 |
| September 1995 | $5.56 | $18.75 |
| August 1995 | $4.84 | $16.38 |
| July 1995 | $4.62 | $15.62 |
| June 1995 | $4.62 | $15.62 |
| May 1995 | $4.50 | $15.25 |
| April 1995 | $4.02 | $13.62 |
| March 1995 | $3.76 | $12.75 |
| February 1995 | $4.16 | $14.25 |
| January 1995 | $3.83 | $13.12 |
| December 1994 | $4.05 | $13.88 |
| November 1994 | $3.92 | $13.50 |
| October 1994 | $4.43 | $15.25 |
| September 1994 | $4.18 | $14.38 |
| August 1994 | $4.34 | $15 |
| July 1994 | $5.03 | $17.38 |
| June 1994 | $4.74 | $16.38 |
| May 1994 | $4.66 | $16.12 |
| April 1994 | $4.19 | $14.50 |
| March 1994 | $4.26 | $14.75 |
| February 1994 | $3.81 | $13.25 |
ALB
Price: $126.28
52 week price:
Dividend Yield: 1.23%
5-year range yield:
Forward Dividend Yield: 1.30%
Payout Ratio: -34.32%
Payout Ratio Range:
Dividend Per Share: 1.64 USD
Earnings Per Share: 0.28 USD
P/E Ratio: 462
Exchange: NYQ
Sector: Basic Materials
Industry: Specialty Chemicals
Country: United States
Volume: 464041
Ebitda: 195.3 millionMarket Capitalization: 15.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 0.94%
DGR5: 1.25%
DGR10: 3.56%
DGR20: 8.91%