Albemarle Corp (ALB) stock
ALBNYSEPlastic Materials, Synth Resins & Nonvulcan ElastomersFiscal year ends December 31Also trades as ALB.PA
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 16/3022% below fair value
$91.00−2.27 (-2.43%)
Close on Oct 30, 2026Market cap $10.74BP/E 337.0Yield 1.78%
Price history
Albemarle share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$91.00
-2.43% on the day
52-week range
$88.01 – $221.00
-58.8% from the high
Change over 52 weeks
-7.0%
From $97.89 on Oct 30, 2025
Average volume
2.38M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $91.42 | $92.19 | $89.77 | $91.00 | -2.43% | 3,610,531 |
| Oct 29, 2026 | $94.96 | $95.03 | $93.10 | $93.27 | -3.81% | 2,460,701 |
| Oct 28, 2026 | $96.77 | $98.06 | $96.03 | $96.96 | -2.02% | 2,721,894 |
| Oct 27, 2026 | $95.27 | $99.79 | $95.00 | $98.96 | +5.93% | 1,999,112 |
| Oct 26, 2026 | $93.82 | $95.30 | $92.65 | $93.42 | -0.27% | 2,425,731 |
| Oct 23, 2026 | $92.66 | $94.31 | $92.22 | $93.67 | +1.22% | 1,571,311 |
| Oct 22, 2026 | $91.08 | $92.67 | $91.00 | $92.54 | -2.04% | 2,255,392 |
| Oct 21, 2026 | $95.50 | $96.51 | $92.68 | $94.47 | -1.36% | 2,802,365 |
| Oct 20, 2026 | $94.05 | $96.82 | $93.80 | $95.77 | +1.19% | 1,891,680 |
| Oct 19, 2026 | $95.82 | $96.87 | $94.52 | $94.64 | -0.88% | 1,864,723 |
| Oct 16, 2026 | $97.10 | $98.99 | $94.67 | $95.48 | -2.75% | 2,219,087 |
| Oct 15, 2026 | $97.00 | $98.61 | $94.95 | $98.18 | +0.21% | 2,329,533 |
| Oct 14, 2026 | $99.00 | $100.76 | $96.01 | $97.97 | +0.33% | 3,217,882 |
| Oct 13, 2026 | $98.00 | $98.52 | $96.10 | $97.65 | -0.87% | 2,794,804 |
| Oct 12, 2026 | $97.00 | $99.42 | $96.63 | $98.51 | -2.73% | 3,071,075 |
| Oct 9, 2026 | $103.00 | $103.35 | $100.68 | $101.27 | -0.81% | 2,511,006 |
| Oct 8, 2026 | $102.41 | $102.69 | $100.51 | $102.10 | -0.63% | 3,904,285 |
| Oct 7, 2026 | $105.22 | $105.58 | $102.68 | $102.75 | -3.39% | 1,931,384 |
| Oct 6, 2026 | $105.41 | $107.59 | $104.98 | $106.35 | +1.90% | 1,497,370 |
| Oct 5, 2026 | $105.19 | $105.67 | $103.59 | $104.37 | -0.21% | 2,029,200 |
| Oct 2, 2026 | $105.35 | $106.29 | $103.19 | $104.59 | -0.42% | 2,004,939 |
| Oct 1, 2026 | $104.10 | $105.98 | $102.37 | $105.03 | -0.71% | 1,948,166 |
| Sep 30, 2026 | $107.60 | $107.79 | $105.62 | $105.78 | -1.71% | 1,697,663 |
| Sep 29, 2026 | $107.93 | $108.00 | $106.05 | $107.62 | +0.21% | 1,782,610 |
| Sep 28, 2026 | $107.50 | $108.70 | $104.66 | $107.39 | -2.13% | 2,662,161 |
| Sep 25, 2026 | $108.79 | $112.07 | $108.30 | $109.73 | +1.37% | 1,990,117 |
| Sep 24, 2026 | $110.00 | $110.50 | $108.21 | $108.25 | -4.60% | 2,502,517 |
| Sep 23, 2026 | $114.17 | $115.08 | $112.31 | $113.47 | -2.85% | 2,202,539 |
| Sep 22, 2026 | $113.62 | $117.59 | $112.80 | $116.80 | +3.44% | 4,100,392 |
| Sep 21, 2026 | $113.50 | $114.49 | $111.57 | $112.92 | +1.81% | 1,908,295 |
| Sep 18, 2026 | $115.10 | $115.13 | $110.42 | $110.91 | -3.60% | 4,968,017 |
| Sep 17, 2026 | $112.50 | $116.30 | $112.50 | $115.05 | +5.10% | 2,161,860 |
| Sep 16, 2026 | $114.00 | $114.63 | $107.90 | $109.47 | -3.51% | 2,748,563 |
| Sep 15, 2026 | $115.28 | $115.75 | $112.50 | $113.45 | -1.37% | 2,336,357 |
| Sep 14, 2026 | $116.06 | $117.00 | $114.27 | $115.03 | -2.12% | 2,101,107 |
| Sep 11, 2026 | $121.00 | $121.56 | $117.24 | $117.52 | -3.76% | 2,392,136 |
| Sep 10, 2026 | $123.54 | $125.57 | $122.00 | $122.11 | -3.02% | 2,013,711 |
| Sep 9, 2026 | $130.48 | $131.30 | $123.94 | $125.91 | -2.82% | 2,589,030 |
| Sep 8, 2026 | $126.06 | $131.31 | $125.43 | $129.57 | +2.61% | 4,964,580 |
| Sep 4, 2026 | $126.90 | $129.25 | $122.45 | $126.28 | -4.45% | 3,240,466 |
| Sep 3, 2026 | $135.99 | $138.05 | $131.93 | $132.16 | -4.06% | 2,865,275 |
| Sep 2, 2026 | $133.94 | $138.05 | $132.93 | $137.75 | +1.63% | 2,395,024 |
| Sep 1, 2026 | $132.00 | $138.08 | $131.41 | $135.54 | +0.42% | 1,553,569 |
| Aug 31, 2026 | $137.58 | $138.02 | $133.54 | $134.97 | -1.74% | 1,982,918 |
| Aug 28, 2026 | $138.75 | $141.22 | $135.73 | $137.36 | +1.17% | 1,446,768 |
| Aug 27, 2026 | $134.91 | $136.89 | $132.44 | $135.77 | +0.94% | 1,109,626 |
| Aug 26, 2026 | $132.57 | $135.49 | $131.00 | $134.51 | +1.00% | 1,541,111 |
| Aug 25, 2026 | $136.30 | $137.20 | $132.13 | $133.18 | -5.89% | 2,271,724 |
| Aug 24, 2026 | $143.25 | $144.06 | $140.00 | $141.51 | -1.21% | 2,175,070 |
| Aug 21, 2026 | $139.85 | $143.94 | $139.22 | $143.25 | +6.75% | 3,308,524 |
| Aug 20, 2026 | $132.90 | $136.06 | $132.80 | $134.19 | -0.07% | 1,618,922 |
| Aug 19, 2026 | $134.41 | $135.95 | $131.19 | $134.28 | +1.18% | 1,545,248 |
| Aug 18, 2026 | $131.00 | $132.93 | $129.85 | $132.71 | -0.96% | 1,277,758 |
| Aug 17, 2026 | $135.14 | $135.45 | $132.19 | $133.99 | -1.59% | 1,976,778 |
| Aug 14, 2026 | $132.03 | $137.32 | $131.65 | $136.15 | +4.35% | 2,340,792 |
| Aug 13, 2026 | $128.00 | $133.67 | $127.12 | $130.48 | +1.67% | 2,106,148 |
| Aug 12, 2026 | $131.77 | $132.33 | $127.56 | $128.34 | -0.79% | 1,921,943 |
| Aug 11, 2026 | $130.45 | $132.47 | $128.62 | $129.36 | -1.41% | 1,482,496 |
| Aug 10, 2026 | $131.38 | $133.22 | $129.00 | $131.21 | +0.08% | 2,424,764 |
| Aug 7, 2026 | $129.25 | $132.99 | $125.64 | $131.11 | +4.54% | 2,632,637 |
| Aug 6, 2026 | $127.73 | $129.98 | $123.54 | $125.42 | +5.54% | 4,201,374 |
| Aug 5, 2026 | $122.05 | $122.98 | $118.41 | $118.84 | -1.64% | 2,690,373 |
| Aug 4, 2026 | $120.43 | $121.81 | $119.23 | $120.82 | +1.78% | 2,293,053 |
| Aug 3, 2026 | $116.20 | $120.37 | $115.59 | $118.71 | +0.91% | 2,150,180 |
| Jul 31, 2026 | $116.80 | $118.79 | $116.00 | $117.64 | -0.10% | 3,649,525 |
| Jul 30, 2026 | $116.47 | $118.56 | $115.94 | $117.76 | +3.41% | 2,180,134 |
| Jul 29, 2026 | $115.29 | $117.00 | $112.22 | $113.88 | +0.64% | 2,295,810 |
| Jul 28, 2026 | $115.06 | $115.79 | $111.55 | $113.16 | -2.60% | 2,304,586 |
| Jul 27, 2026 | $114.92 | $117.19 | $113.75 | $116.18 | +1.16% | 2,392,556 |
| Jul 24, 2026 | $116.62 | $119.60 | $114.75 | $114.85 | -1.76% | 1,638,310 |
| Jul 23, 2026 | $119.21 | $120.80 | $115.97 | $116.91 | -0.46% | 1,822,646 |
| Jul 22, 2026 | $119.40 | $123.31 | $116.90 | $117.45 | -0.99% | 2,610,092 |
| Jul 21, 2026 | $119.36 | $119.55 | $115.60 | $118.62 | +0.36% | 2,746,805 |
| Jul 20, 2026 | $121.00 | $121.50 | $116.86 | $118.20 | -2.14% | 2,216,392 |
| Jul 17, 2026 | $116.41 | $122.26 | $116.41 | $120.78 | +1.10% | 2,286,461 |
| Jul 16, 2026 | $121.69 | $122.50 | $117.59 | $119.46 | -4.23% | 2,263,282 |
| Jul 15, 2026 | $126.82 | $127.87 | $122.09 | $124.74 | -3.11% | 1,617,938 |
| Jul 14, 2026 | $129.00 | $130.61 | $127.72 | $128.75 | +2.35% | 2,234,060 |
| Jul 13, 2026 | $126.11 | $128.48 | $124.65 | $125.79 | -0.21% | 1,215,069 |
| Jul 10, 2026 | $128.99 | $129.11 | $125.92 | $126.05 | -1.85% | 1,465,743 |
| Jul 9, 2026 | $129.09 | $131.15 | $126.45 | $128.42 | -0.74% | 1,362,083 |
| Jul 8, 2026 | $126.20 | $129.65 | $124.58 | $129.38 | +0.28% | 2,076,126 |
| Jul 7, 2026 | $128.84 | $131.97 | $127.27 | $129.02 | -3.57% | 2,184,253 |
| Jul 6, 2026 | $135.86 | $137.43 | $132.66 | $133.80 | -1.30% | 1,531,548 |
| Jul 2, 2026 | $134.60 | $139.88 | $133.02 | $135.56 | -0.38% | 2,572,824 |
| Jul 1, 2026 | $133.63 | $139.25 | $133.63 | $136.08 | +0.78% | 2,413,473 |
| Jun 30, 2026 | $136.00 | $139.28 | $133.14 | $135.03 | +4.09% | 3,559,636 |
| Jun 29, 2026 | $133.00 | $134.40 | $127.51 | $129.72 | -2.98% | 3,363,419 |
| Jun 26, 2026 | $137.16 | $137.67 | $132.33 | $133.70 | -5.21% | 4,692,354 |
| Jun 25, 2026 | $143.40 | $144.77 | $138.51 | $141.05 | -4.59% | 3,056,245 |
| Jun 24, 2026 | $148.00 | $150.50 | $146.40 | $147.84 | -1.43% | 1,926,442 |
| Jun 23, 2026 | $150.23 | $152.94 | $149.00 | $149.98 | -4.28% | 1,950,889 |
| Jun 22, 2026 | $160.36 | $160.36 | $152.50 | $156.69 | -2.28% | 2,043,778 |
| Jun 18, 2026 | $167.60 | $168.82 | $154.51 | $160.35 | -3.73% | 4,385,430 |
| Jun 17, 2026 | $167.85 | $171.00 | $165.81 | $166.56 | +0.27% | 2,682,591 |
| Jun 16, 2026 | $167.66 | $170.49 | $165.34 | $166.11 | -1.65% | 1,498,058 |
| Jun 15, 2026 | $171.76 | $173.26 | $165.50 | $168.90 | -0.89% | 2,843,422 |
| Jun 12, 2026 | $161.58 | $174.33 | $161.58 | $170.42 | +7.14% | 3,265,097 |
| Jun 11, 2026 | $151.32 | $159.74 | $151.32 | $159.06 | +8.04% | 2,233,909 |
| Jun 10, 2026 | $151.16 | $151.41 | $146.76 | $147.22 | -3.65% | 2,153,169 |
| Jun 9, 2026 | $155.44 | $156.68 | $147.70 | $152.79 | +1.97% | 2,583,110 |
| Jun 8, 2026 | $158.02 | $158.09 | $149.03 | $149.84 | -3.60% | 3,057,450 |
| Jun 5, 2026 | $162.29 | $163.38 | $155.13 | $155.44 | -6.16% | 1,790,567 |
| Jun 4, 2026 | $165.15 | $168.24 | $163.68 | $165.65 | -1.60% | 1,761,503 |
| Jun 3, 2026 | $170.24 | $172.26 | $166.78 | $168.34 | -2.00% | 1,711,191 |
| Jun 2, 2026 | $170.23 | $173.84 | $163.59 | $171.77 | +0.37% | 2,635,983 |
| Jun 1, 2026 | $176.38 | $176.38 | $170.01 | $171.13 | -3.00% | 2,177,488 |
| May 29, 2026 | $177.14 | $180.00 | $173.51 | $176.42 | +0.06% | 2,542,588 |
| May 28, 2026 | $177.30 | $178.19 | $175.60 | $176.32 | -0.65% | 1,718,131 |
| May 27, 2026 | $172.01 | $180.26 | $171.00 | $177.47 | +1.59% | 1,922,874 |
| May 26, 2026 | $175.02 | $179.70 | $173.84 | $174.69 | +1.81% | 2,278,966 |
| May 22, 2026 | $171.59 | $175.21 | $169.32 | $171.58 | +0.99% | 1,676,728 |
| May 21, 2026 | $171.53 | $171.53 | $167.54 | $169.90 | -0.18% | 1,396,529 |
| May 20, 2026 | $170.00 | $171.19 | $167.14 | $170.21 | +0.72% | 2,321,489 |
| May 19, 2026 | $172.51 | $173.38 | $165.67 | $169.00 | -3.84% | 2,097,390 |
| May 18, 2026 | $181.31 | $182.28 | $174.02 | $175.74 | -2.57% | 1,944,556 |
| May 15, 2026 | $185.06 | $185.06 | $179.57 | $180.38 | -5.61% | 2,582,668 |
| May 14, 2026 | $198.00 | $198.10 | $188.30 | $191.10 | -4.90% | 2,168,597 |
| May 13, 2026 | $205.99 | $208.76 | $196.47 | $200.94 | -2.23% | 1,863,674 |
| May 12, 2026 | $205.94 | $208.95 | $201.65 | $205.52 | -2.13% | 1,805,204 |
| May 11, 2026 | $210.20 | $219.08 | $209.00 | $209.99 | +3.18% | 2,811,333 |
| May 8, 2026 | $201.33 | $209.54 | $194.30 | $203.52 | +2.61% | 3,130,038 |
| May 7, 2026 | $207.01 | $221.00 | $198.18 | $198.35 | +2.98% | 4,291,240 |
| May 6, 2026 | $201.06 | $201.06 | $192.10 | $192.61 | -1.13% | 2,224,855 |
| May 5, 2026 | $195.00 | $197.36 | $193.50 | $194.82 | +2.17% | 1,269,719 |
| May 4, 2026 | $196.13 | $198.85 | $187.33 | $190.69 | -1.65% | 1,392,188 |
| May 1, 2026 | $197.96 | $197.96 | $189.50 | $193.88 | -1.43% | 1,278,128 |
| Apr 30, 2026 | $194.46 | $197.88 | $190.20 | $196.70 | +3.05% | 2,215,115 |
| Apr 29, 2026 | $191.98 | $191.98 | $186.76 | $190.88 | +2.13% | 1,453,629 |
| Apr 28, 2026 | $194.66 | $195.52 | $184.79 | $186.90 | -6.33% | 1,835,631 |
| Apr 27, 2026 | $190.00 | $200.32 | $184.65 | $199.53 | +5.95% | 2,188,304 |
| Apr 24, 2026 | $191.00 | $192.24 | $184.51 | $188.33 | -2.49% | 1,854,168 |
| Apr 23, 2026 | $193.45 | $196.32 | $188.01 | $193.14 | -0.56% | 1,548,766 |
| Apr 22, 2026 | $200.00 | $201.67 | $188.54 | $194.22 | -2.12% | 1,799,282 |
| Apr 21, 2026 | $195.12 | $199.48 | $193.70 | $198.42 | +1.84% | 1,491,613 |
| Apr 20, 2026 | $196.00 | $199.46 | $193.50 | $194.83 | -1.48% | 2,216,292 |
| Apr 17, 2026 | $207.56 | $208.05 | $195.32 | $197.75 | -8.29% | 4,160,681 |
| Apr 16, 2026 | $191.00 | $215.71 | $189.36 | $215.62 | +16.31% | 5,639,568 |
| Apr 15, 2026 | $189.85 | $189.85 | $183.89 | $185.38 | -2.36% | 1,291,111 |
| Apr 14, 2026 | $190.00 | $190.98 | $184.74 | $189.86 | +2.39% | 1,809,966 |
| Apr 13, 2026 | $175.25 | $189.35 | $175.25 | $185.43 | +6.79% | 2,960,201 |
| Apr 10, 2026 | $173.50 | $178.79 | $172.57 | $173.64 | +0.75% | 1,208,709 |
| Apr 9, 2026 | $176.48 | $181.57 | $170.85 | $172.35 | -2.87% | 1,538,858 |
| Apr 8, 2026 | $179.44 | $180.71 | $174.14 | $177.44 | +2.25% | 1,617,414 |
| Apr 7, 2026 | $172.94 | $175.80 | $171.00 | $173.53 | +0.29% | 1,303,503 |
| Apr 6, 2026 | $177.00 | $179.60 | $170.29 | $173.03 | -2.84% | 1,394,483 |
| Apr 2, 2026 | $174.62 | $183.60 | $172.96 | $178.09 | -0.21% | 1,145,915 |
| Apr 1, 2026 | $182.72 | $185.69 | $176.08 | $178.47 | -0.59% | 1,843,090 |
| Mar 31, 2026 | $177.93 | $184.78 | $177.18 | $179.53 | +1.30% | 2,225,878 |
| Mar 30, 2026 | $184.60 | $186.96 | $175.77 | $177.22 | -1.24% | 2,104,529 |
| Mar 27, 2026 | $174.68 | $183.01 | $174.46 | $179.45 | +2.84% | 1,572,234 |
| Mar 26, 2026 | $178.00 | $182.00 | $174.21 | $174.50 | -3.80% | 1,261,359 |
| Mar 25, 2026 | $179.89 | $184.25 | $178.19 | $181.39 | +2.45% | 2,248,318 |
| Mar 24, 2026 | $165.93 | $177.17 | $164.53 | $177.06 | +5.67% | 2,267,029 |
| Mar 23, 2026 | $159.75 | $171.00 | $159.10 | $167.56 | +6.93% | 2,898,989 |
| Mar 20, 2026 | $163.50 | $164.20 | $154.69 | $156.70 | -4.02% | 2,936,858 |
| Mar 19, 2026 | $158.57 | $164.65 | $155.08 | $163.26 | -1.55% | 1,874,047 |
| Mar 18, 2026 | $164.26 | $170.06 | $162.01 | $165.83 | -0.29% | 1,585,787 |
| Mar 17, 2026 | $163.67 | $166.93 | $163.00 | $166.32 | +2.39% | 1,697,584 |
| Mar 16, 2026 | $162.96 | $165.78 | $161.22 | $162.44 | +2.67% | 1,215,180 |
| Mar 13, 2026 | $164.07 | $166.50 | $156.34 | $158.22 | -3.46% | 1,897,100 |
| Mar 12, 2026 | $165.78 | $165.78 | $159.79 | $163.89 | -2.45% | 1,480,114 |
| Mar 11, 2026 | $164.94 | $170.30 | $163.54 | $168.00 | +0.88% | 1,705,214 |
| Mar 10, 2026 | $171.46 | $173.64 | $166.38 | $166.54 | -1.79% | 2,028,317 |
| Mar 9, 2026 | $158.76 | $169.81 | $157.51 | $169.57 | +4.49% | 2,420,702 |
| Mar 6, 2026 | $158.62 | $165.05 | $158.00 | $162.29 | -1.00% | 2,175,783 |
| Mar 5, 2026 | $165.81 | $169.21 | $161.13 | $163.93 | -2.63% | 2,110,086 |
| Mar 4, 2026 | $170.30 | $173.00 | $167.81 | $168.35 | +2.20% | 2,535,487 |
| Mar 3, 2026 | $165.39 | $168.20 | $157.27 | $164.73 | -7.55% | 3,369,534 |
| Mar 2, 2026 | $173.52 | $181.01 | $171.73 | $178.18 | -0.27% | 1,626,332 |
| Feb 27, 2026 | $183.54 | $184.52 | $177.28 | $178.67 | -3.39% | 2,405,630 |
| Feb 26, 2026 | $191.89 | $193.34 | $181.95 | $184.93 | -5.59% | 2,576,360 |
| Feb 25, 2026 | $202.00 | $206.00 | $195.29 | $195.87 | +4.84% | 4,503,443 |
| Feb 24, 2026 | $180.77 | $188.97 | $180.77 | $186.83 | +5.24% | 2,628,944 |
| Feb 23, 2026 | $168.42 | $177.97 | $168.42 | $177.52 | +5.40% | 2,323,520 |
| Feb 20, 2026 | $166.50 | $172.20 | $165.30 | $168.42 | +0.01% | 1,860,985 |
| Feb 19, 2026 | $165.45 | $169.61 | $164.20 | $168.41 | -1.64% | 1,559,647 |
| Feb 18, 2026 | $171.80 | $175.21 | $170.81 | $171.22 | +1.36% | 2,196,933 |
| Feb 17, 2026 | $166.27 | $170.99 | $165.05 | $168.92 | +1.54% | 1,809,587 |
| Feb 13, 2026 | $160.57 | $167.88 | $156.72 | $166.35 | +4.67% | 2,594,590 |
| Feb 12, 2026 | $173.01 | $182.80 | $157.50 | $158.93 | -9.41% | 4,254,240 |
| Feb 11, 2026 | $172.27 | $176.66 | $169.98 | $175.43 | +4.08% | 3,762,628 |
| Feb 10, 2026 | $165.00 | $168.69 | $162.76 | $168.56 | +1.69% | 2,196,433 |
| Feb 9, 2026 | $162.50 | $166.30 | $159.20 | $165.76 | +1.46% | 2,341,593 |
| Feb 6, 2026 | $159.90 | $163.91 | $158.48 | $163.37 | +4.40% | 2,120,824 |
| Feb 5, 2026 | $160.06 | $165.12 | $156.04 | $156.48 | -7.22% | 3,638,226 |
| Feb 4, 2026 | $171.50 | $175.57 | $162.88 | $168.66 | -1.16% | 3,048,983 |
| Feb 3, 2026 | $173.22 | $174.70 | $167.85 | $170.64 | +3.46% | 2,655,372 |
| Feb 2, 2026 | $168.50 | $173.00 | $164.15 | $164.93 | -3.34% | 3,666,611 |
| Jan 30, 2026 | $167.41 | $173.38 | $166.01 | $170.63 | -5.57% | 6,911,300 |
| Jan 29, 2026 | $184.06 | $187.10 | $177.14 | $180.70 | -1.97% | 2,694,439 |
| Jan 28, 2026 | $195.21 | $195.22 | $179.25 | $184.33 | -5.07% | 4,444,769 |
| Jan 27, 2026 | $188.00 | $195.69 | $187.00 | $194.18 | +2.33% | 2,605,612 |
| Jan 26, 2026 | $189.64 | $192.46 | $187.32 | $189.75 | +0.13% | 3,002,651 |
| Jan 23, 2026 | $188.68 | $191.97 | $185.21 | $189.51 | +0.63% | 3,022,607 |
| Jan 22, 2026 | $179.30 | $189.18 | $178.48 | $188.32 | +4.59% | 4,220,350 |
| Jan 21, 2026 | $175.78 | $181.06 | $175.78 | $180.06 | +4.36% | 4,493,689 |
| Jan 20, 2026 | $161.40 | $172.62 | $160.02 | $172.54 | +5.83% | 4,535,304 |
| Jan 16, 2026 | $166.20 | $166.48 | $161.76 | $163.04 | -6.18% | 4,817,629 |
| Jan 15, 2026 | $177.55 | $179.10 | $170.80 | $173.78 | -2.12% | 3,143,946 |
| Jan 14, 2026 | $175.38 | $179.14 | $171.68 | $177.55 | +0.38% | 2,538,465 |
| Jan 13, 2026 | $175.00 | $177.67 | $172.75 | $176.88 | +4.46% | 3,411,540 |
| Jan 12, 2026 | $167.94 | $169.62 | $164.50 | $169.33 | +4.98% | 3,422,585 |
| Jan 9, 2026 | $158.07 | $162.98 | $157.00 | $161.29 | +1.88% | 2,824,363 |
| Jan 8, 2026 | $159.30 | $162.59 | $155.34 | $158.31 | -2.02% | 3,332,823 |
| Jan 7, 2026 | $160.00 | $164.80 | $157.21 | $161.57 | +2.16% | 4,198,828 |
| Jan 6, 2026 | $150.85 | $164.98 | $150.29 | $158.15 | +8.23% | 5,627,828 |
| Jan 5, 2026 | $146.28 | $148.67 | $145.06 | $146.13 | +1.53% | 3,112,853 |
| Jan 2, 2026 | $143.77 | $144.75 | $141.43 | $143.93 | +1.76% | 2,992,850 |
| Dec 31, 2025 | $141.27 | $142.75 | $140.70 | $141.44 | -0.40% | 1,742,079 |
| Dec 30, 2025 | $145.06 | $145.42 | $141.66 | $142.01 | -1.78% | 1,660,199 |
| Dec 29, 2025 | $144.72 | $146.45 | $141.25 | $144.58 | -3.62% | 2,821,961 |
| Dec 26, 2025 | $150.28 | $152.08 | $147.74 | $150.01 | +1.01% | 1,442,193 |
| Dec 24, 2025 | $144.00 | $148.51 | $143.52 | $148.51 | +1.23% | 1,181,702 |
| Dec 23, 2025 | $147.98 | $149.88 | $146.21 | $146.70 | +0.91% | 1,736,665 |
| Dec 22, 2025 | $146.90 | $150.72 | $143.84 | $145.38 | -0.34% | 3,573,572 |
| Dec 19, 2025 | $142.51 | $149.82 | $142.00 | $145.88 | +3.84% | 6,845,036 |
| Dec 18, 2025 | $135.40 | $140.78 | $133.88 | $140.48 | +4.28% | 3,387,597 |
| Dec 17, 2025 | $135.20 | $138.69 | $134.43 | $134.71 | +2.78% | 3,105,293 |
| Dec 16, 2025 | $131.92 | $134.48 | $130.40 | $131.07 | -0.87% | 2,349,312 |
| Dec 15, 2025 | $132.96 | $134.35 | $130.68 | $132.22 | -0.39% | 2,080,571 |
| Dec 12, 2025 | $136.10 | $136.10 | $129.89 | $132.74 | -1.37% | 2,775,351 |
| Dec 11, 2025 | $133.18 | $135.13 | $132.01 | $134.59 | +1.04% | 2,291,642 |
| Dec 10, 2025 | $131.00 | $134.37 | $129.73 | $133.21 | +3.03% | 2,764,351 |
| Dec 9, 2025 | $126.94 | $131.90 | $126.55 | $129.29 | +1.64% | 2,362,908 |
| Dec 8, 2025 | $128.28 | $128.39 | $124.72 | $127.20 | +1.61% | 3,602,785 |
| Dec 5, 2025 | $123.81 | $129.88 | $122.70 | $125.19 | +5.08% | 5,265,002 |
| Dec 4, 2025 | $125.32 | $126.49 | $117.61 | $119.14 | -5.81% | 4,241,891 |
| Dec 3, 2025 | $124.50 | $127.05 | $123.43 | $126.49 | -1.29% | 4,144,959 |
| Dec 2, 2025 | $130.26 | $130.26 | $127.14 | $128.14 | -0.15% | 2,037,088 |
| Dec 1, 2025 | $128.47 | $132.90 | $128.11 | $128.33 | -1.28% | 4,016,975 |
| Nov 28, 2025 | $127.79 | $130.56 | $126.50 | $129.99 | +2.43% | 1,285,312 |
| Nov 26, 2025 | $124.08 | $127.70 | $122.13 | $126.91 | +1.32% | 3,060,151 |
| Nov 25, 2025 | $119.71 | $125.78 | $117.92 | $125.26 | +8.09% | 3,548,524 |
| Nov 24, 2025 | $114.48 | $116.76 | $113.51 | $115.88 | -0.80% | 2,844,252 |
| Nov 21, 2025 | $113.07 | $119.32 | $110.58 | $116.82 | +0.34% | 4,858,584 |
| Nov 20, 2025 | $121.08 | $125.85 | $115.68 | $116.42 | -7.37% | 5,683,154 |
| Nov 19, 2025 | $123.39 | $127.07 | $122.66 | $125.68 | +3.53% | 3,631,732 |
| Nov 18, 2025 | $116.37 | $122.42 | $114.91 | $121.39 | +3.14% | 4,524,125 |
| Nov 17, 2025 | $120.01 | $125.85 | $117.66 | $117.70 | +2.22% | 7,466,634 |
| Nov 14, 2025 | $108.90 | $117.35 | $107.63 | $115.14 | +0.50% | 4,691,571 |
| Nov 13, 2025 | $112.35 | $119.28 | $112.02 | $114.57 | +3.85% | 7,195,885 |
| Nov 12, 2025 | $105.41 | $110.63 | $104.94 | $110.32 | +6.20% | 4,399,051 |
| Nov 11, 2025 | $102.50 | $103.89 | $101.18 | $103.88 | +0.29% | 2,655,430 |
| Nov 10, 2025 | $101.42 | $104.60 | $100.00 | $103.58 | +6.59% | 3,390,207 |
| Nov 7, 2025 | $90.17 | $98.42 | $90.01 | $97.18 | +6.49% | 4,482,756 |
| Nov 6, 2025 | $94.00 | $97.10 | $91.00 | $91.26 | -0.76% | 3,772,790 |
| Nov 5, 2025 | $90.39 | $92.87 | $89.10 | $91.96 | +3.97% | 3,369,752 |
| Nov 4, 2025 | $91.71 | $92.50 | $88.01 | $88.45 | -8.37% | 5,264,282 |
| Nov 3, 2025 | $97.54 | $99.40 | $95.08 | $96.53 | -1.73% | 2,737,459 |
| Oct 31, 2025 | $96.90 | $99.97 | $96.50 | $98.23 | +0.35% | 4,022,240 |
| Oct 30, 2025 | $99.00 | $100.62 | $96.58 | $97.89 | +0.09% | 2,366,873 |
| Oct 29, 2025 | $96.80 | $101.04 | $96.45 | $97.80 | +1.16% | 2,278,695 |
| Oct 28, 2025 | $97.00 | $97.15 | $94.77 | $96.68 | +0.47% | 2,509,917 |
| Oct 27, 2025 | $103.77 | $105.47 | $95.69 | $96.23 | -8.91% | 4,094,682 |
| Oct 24, 2025 | $100.17 | $106.96 | $99.65 | $105.64 | +8.50% | 5,109,652 |
| Oct 23, 2025 | $94.50 | $98.06 | $93.96 | $97.36 | +6.67% | 3,455,718 |
| Oct 22, 2025 | $90.80 | $91.99 | $88.76 | $91.27 | -0.08% | 1,984,347 |
| Oct 21, 2025 | $94.50 | $94.86 | $90.92 | $91.34 | -4.99% | 2,486,929 |
| Oct 20, 2025 | $94.00 | $97.69 | $94.00 | $96.14 | – | 2,927,084 |
Seasonality
ALB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.2% | 0.7% | -6.0% | -2.3% | 3.5% | -2.7% | 4.8% | 5.1% | -0.9% | -0.3% | 10.4% | -3.1% |
| Months up | 6 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 20.6% | 4.7% | 0.7% | 9.6% | -10.3% | -23.3% | -12.9% | 14.7% | -21.4% | -14.0% | ||
| 2025 | -2.2% | -8.5% | -6.0% | -18.7% | -4.8% | 13.1% | 8.3% | 25.2% | -4.0% | 21.2% | 32.3% | 9.1% |
| 2024 | -20.6% | 20.1% | -4.1% | -8.7% | 1.9% | -21.8% | -1.9% | -3.7% | 5.4% | 0.0% | 13.7% | -19.8% |
| 2023 | 29.8% | -9.6% | -12.9% | -16.1% | 4.4% | 15.5% | -4.8% | -6.4% | -14.2% | -25.4% | -4.3% | 19.5% |
| 2022 | -5.6% | -11.3% | 13.1% | -12.8% | 35.1% | -19.6% | 16.9% | 9.7% | -1.2% | 5.8% | -0.7% | -21.9% |
| 2021 | 10.3% | -3.4% | -6.8% | 15.1% | -0.6% | 1.1% | 22.3% | 14.9% | -7.4% | 14.4% | 6.4% | -12.1% |
| 2020 | 9.9% | 2.0% | -30.7% | 9.0% | 24.6% | 1.4% | 6.8% | 10.4% | -1.5% | 4.4% | 45.9% | 8.8% |
| 2019 | 4.7% | 13.1% | -9.8% | -8.4% | -15.7% | 11.8% | 3.6% | -15.4% | 13.2% | -12.6% | 7.6% | 12.3% |
| 2018 | -12.7% | -10.0% | -7.4% | 4.6% | -3.6% | 1.3% | -0.1% | 1.4% | 4.8% | -0.6% | -2.9% | -19.7% |
| 2017 | 7.6% | 9.6% | 4.4% | 3.1% | 4.3% | -6.8% | 9.7% | 0.4% | 17.5% | 3.4% | -4.7% | -4.6% |