Albemarle Corporation
ALBNYSEBasic Materials● Active
$155.44
$-10.21(-6.16%)
Market Cap$18.3B
P/E Ratio—
52W High$221
52W Low$55.9
Albemarle Corporation（ALB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
alb · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$334.55
Nov 11, 2022
-53.5% from here
5-Year Low5Y
$49.43
Apr 8, 2025
+214.5% from low
IPO Priceadj.
$7.25
Feb 22, 1994
+2.0K% since IPO
1 Year Ago
$62.30
Jun 9, 2025
+149.5% in 1Y
5 Years Ago
$176.01
Jun 8, 2021
-11.7% in 5Y
10 Years Ago
$81.21
Jun 8, 2016
+91.4% in 10Y
Historical Price Data · ALB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $162.29 | $163.38 | $155.13 | $155.44 | $155.44 | 1.8M | -4.22% |
| Jun 4, 2026 | $165.15 | $168.24 | $163.68 | $165.65 | $165.65 | 1.8M | +0.30% |
| Jun 3, 2026 | $170.24 | $172.26 | $166.78 | $168.34 | $168.34 | 1.7M | -1.12% |
| Jun 2, 2026 | $170.23 | $173.84 | $163.59 | $171.77 | $171.77 | 2.6M | +0.90% |
| Jun 1, 2026 | $176.38 | $176.38 | $170.01 | $171.13 | $171.13 | 2.2M | -2.98% |
| May 29, 2026 | $177.14 | $180.00 | $173.51 | $176.42 | $176.42 | 2.5M | -0.41% |
| May 28, 2026 | $177.30 | $178.19 | $175.60 | $176.32 | $176.32 | 1.7M | -0.55% |
| May 27, 2026 | $172.01 | $180.26 | $171.00 | $177.47 | $177.47 | 1.9M | +3.17% |
| May 26, 2026 | $175.02 | $179.70 | $173.84 | $174.69 | $174.69 | 2.3M | -0.19% |
| May 22, 2026 | $171.59 | $175.21 | $169.32 | $171.58 | $171.58 | 1.7M | -0.01% |
| May 21, 2026 | $171.53 | $171.53 | $167.54 | $169.90 | $169.90 | 1.4M | -0.95% |
| May 20, 2026 | $170.00 | $171.19 | $167.14 | $170.21 | $170.21 | 2.3M | +0.12% |
| May 19, 2026 | $172.51 | $173.38 | $165.67 | $169.00 | $169.00 | 2.1M | -2.03% |
| May 18, 2026 | $181.31 | $182.28 | $174.02 | $175.74 | $175.74 | 1.9M | -3.07% |
| May 15, 2026 | $185.06 | $185.06 | $179.57 | $180.38 | $180.38 | 2.6M | -2.53% |
| May 14, 2026 | $198.00 | $198.10 | $188.30 | $191.10 | $191.10 | 2.2M | -3.48% |
| May 13, 2026 | $205.99 | $208.76 | $196.47 | $200.94 | $200.94 | 1.9M | -2.45% |
| May 12, 2026 | $205.94 | $208.95 | $201.65 | $205.52 | $205.52 | 1.8M | -0.20% |
| May 11, 2026 | $210.20 | $219.08 | $209.00 | $209.99 | $209.99 | 2.8M | -0.10% |
| May 8, 2026 | $201.33 | $209.54 | $194.30 | $203.52 | $203.52 | 3.1M | +1.09% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ALB
Jan 1 → Dec 31 · 6 years2026+8.1%$143.77 → $155.44
+8.1%
2025+63.6%$86.44 → $141.44
+63.6%
2024-39.8%$143.00 → $86.08
-39.8%
2023-34.1%$219.15 → $144.48
-34.1%
2022-8.4%$236.73 → $216.86
-8.4%
2021+33.3%$175.37 → $233.77
+33.3%
Best Year2025 · +63.6%
Worst Year2024 · -39.8%
Positive Years3 / 6
Avg Annual Return+3.8%
6Y Total Return-11.4%
6Y CAGR~-2.0% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$507.90+0.00%
Mkt Cap $235.0B
BHP Group Limited
BHP
$82.72+0.00%
Mkt Cap $210.1B
Rio Tinto Group
RIO
$100.69+0.00%
Mkt Cap $163.5B
Southern Copper Corporation
SCCO
$172.97+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$228.02+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.71+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$54.91+0.00%
Mkt Cap $92.0B
Freeport-McMoRan Inc.
FCX
$63.37+0.00%
Mkt Cap $91.1B
Agnico Eagle Mines Limited
AEM
$163.66+0.00%
Mkt Cap $82.0B
The Sherwin-Williams Company
SHW
$305.30+0.00%
Mkt Cap $75.3BWhat If You Invested in ALB?
If you invested $1,000 in ALB 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,914
Total Return+91.4%
CAGR~+6.7% / yr
Profit+$914
Based on Jun 8, 2016 · $81.21Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Albemarle Corporation（ALB）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $155.44。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ALB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ALB 历史股价FMP 日线复权 OHLCV