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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $104.10 | $107.59 | $89.77 | $91.00 | -13.97% | 53,062,171 |
| Sep 2026 | $132.00 | $138.08 | $104.66 | $105.78 | -21.63% | 55,175,989 |
| Aug 2026 | $116.20 | $144.06 | $115.59 | $134.97 | +14.73% | 44,498,207 |
| Jul 2026 | $133.63 | $139.88 | $111.55 | $117.64 | -12.88% | 47,079,716 |
| Jun 2026 | $176.38 | $176.38 | $127.51 | $135.03 | -23.46% | 55,371,731 |
| May 2026 | $197.96 | $221.00 | $165.67 | $176.42 | -10.31% | 42,716,895 |
| Apr 2026 | $182.72 | $215.71 | $170.29 | $196.70 | +9.56% | 42,516,299 |
| Mar 2026 | $173.52 | $186.96 | $154.69 | $179.53 | +0.48% | 45,236,461 |
| Feb 2026 | $168.50 | $206.00 | $156.04 | $178.67 | +4.71% | 52,144,549 |
| Jan 2026 | $143.77 | $195.69 | $141.43 | $170.63 | +20.64% | 75,354,431 |
| Dec 2025 | $128.47 | $152.08 | $117.61 | $141.44 | +8.81% | 65,429,132 |
| Nov 2025 | $97.54 | $130.56 | $88.01 | $129.99 | +32.33% | 78,861,651 |
| Oct 2025 | $81.97 | $106.96 | $81.97 | $98.23 | +21.15% | 75,855,607 |
| Sep 2025 | $81.99 | $91.31 | $71.25 | $81.08 | -4.52% | 83,633,353 |
| Aug 2025 | $66.81 | $87.97 | $64.95 | $84.92 | +25.16% | 86,226,091 |
| Jul 2025 | $62.25 | $86.19 | $60.64 | $67.85 | +8.27% | 117,260,587 |
| Jun 2025 | $56.40 | $66.67 | $53.70 | $62.67 | +12.39% | 66,495,723 |
| May 2025 | $61.37 | $63.64 | $54.81 | $55.76 | -4.77% | 76,884,558 |
| Apr 2025 | $71.73 | $73.64 | $49.43 | $58.55 | -18.70% | 88,192,049 |
| Mar 2025 | $78.77 | $80.15 | $67.23 | $72.02 | -6.50% | 55,088,333 |
| Feb 2025 | $81.51 | $84.73 | $72.88 | $77.03 | -8.50% | 54,068,653 |
| Jan 2025 | $86.44 | $99.07 | $83.08 | $84.19 | -2.20% | 43,685,853 |
| Dec 2024 | $107.70 | $113.91 | $85.14 | $86.08 | -20.07% | 38,861,039 |
| Nov 2024 | $95.00 | $111.70 | $93.30 | $107.70 | +13.69% | 46,132,532 |
| Oct 2024 | $94.16 | $105.24 | $91.90 | $94.73 | +0.02% | 55,290,579 |
| Sep 2024 | $87.30 | $98.25 | $75.36 | $94.71 | +4.94% | 55,261,973 |
| Aug 2024 | $94.00 | $99.47 | $71.97 | $90.25 | -3.65% | 73,962,994 |
| Jul 2024 | $95.25 | $102.56 | $90.02 | $93.67 | -1.94% | 61,654,262 |
| Jun 2024 | $124.84 | $124.84 | $92.29 | $95.52 | -22.08% | 64,441,822 |
| May 2024 | $120.52 | $137.50 | $117.35 | $122.59 | +1.90% | 49,993,311 |
| Apr 2024 | $132.00 | $133.72 | $108.30 | $120.31 | -8.68% | 56,036,188 |
| Mar 2024 | $138.38 | $143.19 | $106.69 | $131.74 | -4.43% | 91,030,264 |
| Feb 2024 | $117.00 | $140.64 | $108.39 | $137.85 | +20.14% | 66,944,580 |
| Jan 2024 | $143.00 | $149.61 | $112.29 | $114.74 | -20.58% | 54,186,870 |
| Dec 2023 | $119.72 | $153.54 | $112.12 | $144.48 | +19.14% | 67,010,577 |
| Nov 2023 | $125.78 | $134.46 | $112.00 | $121.27 | -4.35% | 70,850,519 |
| Oct 2023 | $169.19 | $177.52 | $123.17 | $126.78 | -25.44% | 62,912,643 |
| Sep 2023 | $200.66 | $203.62 | $162.00 | $170.04 | -14.43% | 36,261,790 |
| Aug 2023 | $210.00 | $214.99 | $179.28 | $198.71 | -6.39% | 41,443,943 |
| Jul 2023 | $224.26 | $247.44 | $205.11 | $212.28 | -4.85% | 34,566,874 |
| Jun 2023 | $193.32 | $233.74 | $191.65 | $223.09 | +15.27% | 37,539,088 |
| May 2023 | $187.53 | $220.10 | $172.26 | $193.53 | +4.35% | 53,572,723 |
| Apr 2023 | $221.22 | $223.29 | $171.82 | $185.46 | -16.10% | 53,751,650 |
| Mar 2023 | $255.49 | $263.25 | $204.66 | $221.04 | -13.08% | 39,581,835 |
| Feb 2023 | $280.14 | $293.01 | $241.38 | $254.31 | -9.64% | 34,809,000 |
| Jan 2023 | $219.15 | $285.44 | $208.57 | $281.45 | +29.78% | 30,229,666 |
| Dec 2022 | $280.25 | $285.40 | $210.42 | $216.86 | -21.99% | 29,848,118 |
| Nov 2022 | $285.66 | $334.55 | $250.50 | $277.99 | -0.67% | 32,466,142 |
| Oct 2022 | $270.75 | $289.05 | $231.67 | $279.87 | +5.83% | 30,239,136 |
| Sep 2022 | $264.27 | $308.24 | $249.58 | $264.44 | -1.31% | 28,816,027 |
| Aug 2022 | $242.50 | $298.17 | $230.02 | $267.96 | +9.68% | 30,750,505 |
| Jul 2022 | $205.68 | $245.71 | $189.25 | $244.31 | +16.91% | 20,026,168 |
| Jun 2022 | $252.50 | $259.87 | $198.67 | $208.98 | -19.75% | 32,254,003 |
| May 2022 | $191.93 | $273.68 | $185.15 | $260.42 | +35.05% | 35,176,700 |
| Apr 2022 | $224.00 | $228.38 | $187.36 | $192.83 | -12.81% | 18,172,334 |
| Mar 2022 | $194.48 | $230.00 | $170.01 | $221.15 | +12.89% | 22,446,166 |
| Feb 2022 | $227.56 | $247.98 | $169.93 | $195.89 | -11.26% | 28,329,915 |
| Jan 2022 | $236.73 | $248.00 | $197.00 | $220.74 | -5.57% | 20,769,827 |
| Dec 2021 | $270.01 | $276.00 | $215.68 | $233.77 | -12.28% | 23,129,158 |
| Nov 2021 | $256.00 | $291.48 | $249.59 | $266.49 | +6.40% | 24,439,225 |
| Oct 2021 | $219.47 | $251.80 | $210.49 | $250.47 | +14.39% | 24,910,019 |
| Sep 2021 | $236.74 | $253.10 | $210.24 | $218.97 | -7.51% | 26,077,373 |
| Aug 2021 | $208.36 | $244.43 | $201.55 | $236.74 | +14.90% | 30,874,052 |
| Jul 2021 | $170.00 | $211.00 | $163.20 | $206.04 | +22.31% | 26,651,045 |
| Jun 2021 | $170.00 | $177.58 | $157.82 | $168.46 | +0.83% | 18,708,481 |
| May 2021 | $169.51 | $169.99 | $150.00 | $167.08 | -0.65% | 19,777,156 |
| Apr 2021 | $148.19 | $171.96 | $143.26 | $168.17 | +15.10% | 21,355,953 |
| Mar 2021 | $160.05 | $162.00 | $133.82 | $146.11 | -7.06% | 30,619,879 |
| Feb 2021 | $165.78 | $171.65 | $140.73 | $157.21 | -3.35% | 48,131,691 |
| Jan 2021 | $152.90 | $188.35 | $150.30 | $162.66 | +10.26% | 38,589,211 |
| Dec 2020 | $137.50 | $153.48 | $130.76 | $147.52 | +8.49% | 27,876,259 |
| Nov 2020 | $94.74 | $138.19 | $93.00 | $135.97 | +45.87% | 27,291,582 |
| Oct 2020 | $90.01 | $99.13 | $84.57 | $93.21 | +4.40% | 21,429,727 |
| Sep 2020 | $91.10 | $101.00 | $79.06 | $89.28 | -1.90% | 28,519,644 |
| Aug 2020 | $82.98 | $93.90 | $82.09 | $91.01 | +10.37% | 21,386,412 |
| Jul 2020 | $76.95 | $89.62 | $74.78 | $82.46 | +6.80% | 25,063,522 |
| Jun 2020 | $76.66 | $86.91 | $72.39 | $77.21 | +0.90% | 25,615,150 |
| May 2020 | $60.50 | $79.13 | $55.75 | $76.52 | +24.56% | 31,297,989 |
| Apr 2020 | $54.26 | $67.35 | $52.69 | $61.43 | +8.98% | 30,247,786 |
| Mar 2020 | $82.49 | $86.78 | $48.89 | $56.37 | -31.13% | 49,070,987 |
| Feb 2020 | $80.79 | $99.40 | $76.67 | $81.85 | +1.96% | 43,940,783 |
| Jan 2020 | $73.50 | $82.13 | $69.61 | $80.28 | +9.91% | 43,355,863 |
| Dec 2019 | $65.67 | $73.36 | $62.11 | $73.04 | +11.72% | 27,857,621 |
| Nov 2019 | $61.46 | $72.28 | $61.12 | $65.38 | +7.64% | 32,184,152 |
| Oct 2019 | $69.95 | $70.84 | $60.20 | $60.74 | -12.63% | 36,416,939 |
| Sep 2019 | $61.00 | $70.42 | $59.51 | $69.52 | +12.62% | 27,443,896 |
| Aug 2019 | $72.55 | $74.93 | $58.63 | $61.73 | -15.39% | 41,010,208 |
| Jul 2019 | $71.20 | $75.92 | $69.40 | $72.96 | +3.62% | 22,045,196 |
| Jun 2019 | $63.21 | $73.94 | $63.10 | $70.41 | +11.23% | 28,476,647 |
| May 2019 | $75.00 | $77.40 | $63.13 | $63.30 | -15.67% | 41,030,696 |
| Apr 2019 | $82.43 | $86.95 | $73.57 | $75.06 | -8.44% | 28,903,428 |
| Mar 2019 | $92.00 | $92.48 | $79.80 | $81.98 | -10.20% | 23,557,041 |
| Feb 2019 | $80.89 | $93.14 | $78.42 | $91.29 | +13.08% | 28,486,078 |
| Jan 2019 | $75.80 | $81.55 | $72.58 | $80.73 | +4.75% | 35,522,307 |
| Dec 2018 | $98.59 | $100.36 | $71.89 | $77.07 | -19.99% | 33,409,816 |
| Nov 2018 | $100.38 | $108.74 | $93.29 | $96.32 | -2.92% | 27,899,866 |
| Oct 2018 | $100.67 | $105.25 | $92.65 | $99.22 | -0.56% | 32,236,742 |
| Sep 2018 | $97.00 | $107.42 | $95.01 | $99.78 | +4.46% | 27,078,740 |
| Aug 2018 | $94.00 | $103.11 | $90.08 | $95.52 | +1.40% | 37,527,043 |
| Jul 2018 | $93.94 | $97.86 | $90.02 | $94.20 | -0.14% | 27,992,245 |
| Jun 2018 | $93.50 | $97.75 | $90.24 | $94.33 | +0.92% | 28,474,279 |
| May 2018 | $96.27 | $106.40 | $92.61 | $93.47 | -3.60% | 39,046,620 |
| Apr 2018 | $92.05 | $99.78 | $86.75 | $96.96 | +4.55% | 31,009,469 |
| Mar 2018 | $101.27 | $104.39 | $89.28 | $92.74 | -7.66% | 49,784,504 |
| Feb 2018 | $110.92 | $118.83 | $98.93 | $100.43 | -10.00% | 51,785,749 |
| Jan 2018 | $128.93 | $138.67 | $110.25 | $111.59 | -12.75% | 48,144,548 |
| Dec 2017 | $134.86 | $135.40 | $126.31 | $127.89 | -4.79% | 22,210,822 |
| Nov 2017 | $142.00 | $144.99 | $130.63 | $134.32 | -4.66% | 27,957,286 |
| Oct 2017 | $136.25 | $141.40 | $133.84 | $140.89 | +3.36% | 25,222,971 |
| Sep 2017 | $117.06 | $137.48 | $116.16 | $136.31 | +17.25% | 30,807,105 |
| Aug 2017 | $116.06 | $123.48 | $108.60 | $116.26 | +0.40% | 33,948,025 |
| Jul 2017 | $106.34 | $119.59 | $105.34 | $115.80 | +9.72% | 25,155,257 |
| Jun 2017 | $113.68 | $116.64 | $103.63 | $105.54 | -7.10% | 29,003,815 |
| May 2017 | $109.09 | $113.73 | $107.00 | $113.60 | +4.31% | 18,584,322 |
| Apr 2017 | $105.73 | $109.23 | $103.42 | $108.91 | +3.10% | 16,615,004 |
| Mar 2017 | $102.90 | $107.56 | $98.63 | $105.64 | +4.07% | 27,655,569 |
| Feb 2017 | $93.19 | $102.56 | $90.35 | $101.51 | +9.57% | 18,413,016 |
| Jan 2017 | $87.15 | $95.89 | $86.98 | $92.64 | +7.62% | 17,675,159 |
| Dec 2016 | $88.29 | $92.24 | $84.37 | $86.08 | -1.94% | 17,018,829 |
| Nov 2016 | $83.57 | $88.73 | $76.32 | $87.78 | +5.06% | 23,192,964 |
| Oct 2016 | $85.20 | $85.45 | $79.08 | $83.55 | -2.27% | 14,988,993 |
| Sep 2016 | $79.95 | $85.84 | $75.11 | $85.49 | +6.90% | 27,232,000 |
| Aug 2016 | $84.22 | $86.50 | $79.71 | $79.97 | -4.99% | 32,013,100 |
| Jul 2016 | $79.45 | $87.29 | $78.81 | $84.17 | +6.13% | 21,698,300 |
| Jun 2016 | $78.50 | $84.99 | $74.86 | $79.31 | +1.03% | 55,959,100 |
| May 2016 | $66.42 | $80.21 | $66.18 | $78.50 | +18.65% | 34,919,500 |
| Apr 2016 | $63.44 | $68.75 | $63.40 | $66.16 | +3.49% | 28,481,200 |
| Mar 2016 | $57.12 | $64.33 | $56.03 | $63.93 | +13.71% | 27,909,900 |
| Feb 2016 | $51.87 | $57.95 | $47.49 | $56.22 | +6.80% | 29,158,700 |
| Jan 2016 | $54.97 | $56.10 | $45.78 | $52.64 | -6.02% | 28,317,100 |
| Dec 2015 | $53.68 | $57.99 | $46.34 | $56.01 | +4.57% | 25,499,000 |
| Nov 2015 | $54.26 | $55.48 | $46.49 | $53.56 | +0.07% | 34,568,400 |
| Oct 2015 | $44.29 | $54.59 | $44.10 | $53.52 | +21.36% | 31,338,400 |
| Sep 2015 | $44.14 | $47.19 | $41.37 | $44.10 | -2.46% | 39,895,200 |
| Aug 2015 | $54.10 | $54.31 | $42.31 | $45.21 | -16.59% | 29,051,900 |
| Jul 2015 | $55.46 | $55.83 | $49.03 | $54.20 | -1.94% | 22,204,200 |
| Jun 2015 | $60.38 | $61.95 | $54.91 | $55.27 | -8.11% | 19,996,100 |
| May 2015 | $60.14 | $64.99 | $59.59 | $60.15 | +0.75% | 23,977,100 |
| Apr 2015 | $52.55 | $60.78 | $52.23 | $59.70 | +12.98% | 22,274,200 |
| Mar 2015 | $56.57 | $57.08 | $50.84 | $52.84 | -6.59% | 26,246,100 |
| Feb 2015 | $48.44 | $56.99 | $47.31 | $56.57 | +17.22% | 31,075,500 |
| Jan 2015 | $60.37 | $62.23 | $46.78 | $48.26 | -19.74% | 59,596,300 |
| Dec 2014 | $59.00 | $63.38 | $54.29 | $60.13 | +1.85% | 27,120,300 |
| Nov 2014 | $58.46 | $62.54 | $58.26 | $59.04 | +1.13% | 25,027,300 |
| Oct 2014 | $58.73 | $60.90 | $51.35 | $58.38 | -0.88% | 35,893,500 |
| Sep 2014 | $63.65 | $65.45 | $58.37 | $58.90 | -7.36% | 20,909,200 |
| Aug 2014 | $60.97 | $63.86 | $60.13 | $63.58 | +3.65% | 24,991,000 |
| Jul 2014 | $71.82 | $76.28 | $59.86 | $61.34 | -14.21% | 41,084,600 |
| Jun 2014 | $69.29 | $72.69 | $68.86 | $71.50 | +3.34% | 10,102,200 |
| May 2014 | $67.54 | $69.89 | $67.02 | $69.19 | +3.21% | 10,377,900 |
| Apr 2014 | $66.59 | $68.23 | $64.55 | $67.04 | +0.93% | 11,170,200 |
| Mar 2014 | $65.23 | $67.25 | $63.44 | $66.42 | +0.65% | 11,594,500 |
| Feb 2014 | $64.48 | $66.47 | $60.92 | $65.99 | +2.82% | 10,450,600 |
| Jan 2014 | $63.38 | $67.31 | $62.39 | $64.18 | +1.25% | 14,067,900 |
| Dec 2013 | $68.87 | $70.00 | $62.02 | $63.39 | -7.74% | 13,219,800 |
| Nov 2013 | $66.12 | $69.50 | $66.11 | $68.71 | +3.81% | 8,065,800 |
| Oct 2013 | $62.65 | $67.98 | $62.50 | $66.19 | +5.16% | 18,113,900 |
| Sep 2013 | $63.05 | $64.39 | $60.89 | $62.94 | +0.91% | 14,548,300 |
| Aug 2013 | $62.49 | $63.64 | $61.87 | $62.37 | +0.58% | 15,068,900 |
| Jul 2013 | $62.59 | $66.39 | $60.16 | $62.01 | -0.45% | 18,311,200 |
| Jun 2013 | $66.90 | $67.07 | $60.25 | $62.29 | -6.92% | 12,734,400 |
| May 2013 | $60.82 | $69.03 | $59.03 | $66.92 | +9.26% | 14,285,700 |
| Apr 2013 | $62.22 | $63.27 | $56.64 | $61.25 | -2.03% | 20,390,000 |
| Mar 2013 | $64.41 | $65.82 | $60.74 | $62.52 | -3.93% | 13,581,300 |
| Feb 2013 | $61.97 | $66.83 | $61.12 | $65.08 | +6.15% | 11,449,000 |
| Jan 2013 | $63.69 | $67.75 | $60.71 | $61.31 | -1.30% | 15,942,600 |
| Dec 2012 | $60.11 | $62.51 | $58.49 | $62.12 | +3.90% | 10,749,900 |
| Nov 2012 | $55.38 | $60.71 | $53.60 | $59.79 | +8.49% | 15,925,300 |
| Oct 2012 | $53.16 | $56.26 | $51.77 | $55.11 | +4.61% | 20,666,100 |
| Sep 2012 | $54.44 | $57.03 | $50.88 | $52.68 | -3.75% | 20,755,100 |
| Aug 2012 | $58.47 | $61.45 | $54.04 | $54.73 | -5.99% | 18,555,600 |
| Jul 2012 | $59.94 | $62.34 | $53.18 | $58.22 | -2.38% | 18,168,700 |
| Jun 2012 | $58.21 | $62.96 | $55.86 | $59.64 | -1.75% | 17,317,900 |
| May 2012 | $65.30 | $67.14 | $57.87 | $60.70 | -7.04% | 25,959,800 |
| Apr 2012 | $63.65 | $66.52 | $61.22 | $65.30 | +2.16% | 14,128,000 |
| Mar 2012 | $66.95 | $68.26 | $59.41 | $63.92 | -3.91% | 12,043,400 |
| Feb 2012 | $65.16 | $68.51 | $64.20 | $66.52 | +3.44% | 12,423,000 |
| Jan 2012 | $52.91 | $64.46 | $52.27 | $64.31 | +24.85% | 14,251,700 |
| Dec 2011 | $54.13 | $54.88 | $47.82 | $51.51 | -5.54% | 14,372,400 |
| Nov 2011 | $51.83 | $55.25 | $46.62 | $54.53 | +2.33% | 18,232,500 |
| Oct 2011 | $40.16 | $56.92 | $38.02 | $53.29 | +31.91% | 35,011,200 |
| Sep 2011 | $50.90 | $51.51 | $39.76 | $40.40 | -20.33% | 24,859,200 |
| Aug 2011 | $67.49 | $67.58 | $45.20 | $50.71 | -23.84% | 41,365,600 |
| Jul 2011 | $69.55 | $71.21 | $65.80 | $66.58 | -3.79% | 18,480,400 |
| Jun 2011 | $70.79 | $71.16 | $64.12 | $69.20 | -2.32% | 13,463,200 |
| May 2011 | $71.18 | $71.79 | $64.56 | $70.84 | +0.41% | 16,460,300 |
| Apr 2011 | $60.26 | $70.74 | $56.28 | $70.55 | +18.04% | 22,752,800 |
| Mar 2011 | $57.90 | $59.98 | $52.64 | $59.77 | +3.84% | 19,740,500 |
| Feb 2011 | $57.10 | $59.71 | $55.17 | $57.56 | +2.49% | 16,495,700 |
| Jan 2011 | $56.12 | $60.70 | $53.76 | $56.16 | +0.68% | 20,667,900 |
| Dec 2010 | $55.02 | $57.34 | $54.09 | $55.78 | +3.12% | 12,097,700 |
| Nov 2010 | $50.59 | $54.57 | $49.89 | $54.09 | +7.90% | 11,442,800 |
| Oct 2010 | $47.18 | $51.15 | $46.16 | $50.13 | +7.09% | 15,522,000 |
| Sep 2010 | $40.94 | $47.15 | $40.60 | $46.81 | +16.76% | 16,460,000 |
| Aug 2010 | $44.46 | $45.95 | $38.75 | $40.09 | -8.09% | 16,429,000 |
| Jul 2010 | $39.63 | $46.31 | $38.47 | $43.62 | +9.85% | 17,421,800 |
| Jun 2010 | $42.75 | $44.10 | $38.67 | $39.71 | -7.78% | 23,063,100 |
| May 2010 | $46.00 | $46.34 | $38.21 | $43.06 | -5.69% | 27,573,700 |
| Apr 2010 | $43.16 | $46.97 | $42.46 | $45.66 | +7.11% | 15,516,100 |
| Mar 2010 | $37.56 | $43.80 | $37.56 | $42.63 | +13.71% | 14,400,200 |
| Feb 2010 | $35.95 | $38.34 | $34.49 | $37.49 | +4.96% | 12,413,300 |
| Jan 2010 | $36.91 | $38.89 | $35.72 | $35.72 | -1.79% | 11,401,800 |
| Dec 2009 | $34.13 | $37.62 | $33.38 | $36.37 | +7.76% | 12,203,100 |
| Nov 2009 | $31.75 | $35.48 | $31.00 | $33.75 | +6.87% | 10,566,800 |
| Oct 2009 | $34.41 | $35.31 | $31.21 | $31.58 | -8.73% | 15,859,400 |
| Sep 2009 | $32.11 | $35.40 | $30.60 | $34.60 | +7.35% | 12,754,800 |
| Aug 2009 | $30.02 | $32.86 | $29.96 | $32.23 | +8.48% | 13,048,100 |
| Jul 2009 | $25.74 | $30.99 | $23.31 | $29.71 | +16.19% | 13,689,500 |
| Jun 2009 | $28.73 | $30.00 | $24.32 | $25.57 | -9.39% | 13,603,800 |
| May 2009 | $27.02 | $29.46 | $25.07 | $28.22 | +5.22% | 14,761,000 |
| Apr 2009 | $21.29 | $27.81 | $20.99 | $26.82 | +23.20% | 18,633,200 |
| Mar 2009 | $18.85 | $22.71 | $15.54 | $21.77 | +12.51% | 28,521,900 |
| Feb 2009 | $21.87 | $24.96 | $18.18 | $19.35 | -13.03% | 20,015,300 |
| Jan 2009 | $22.24 | $24.56 | $20.32 | $22.25 | -0.22% | 16,280,800 |
| Dec 2008 | $19.98 | $22.50 | $16.75 | $22.30 | +9.69% | 20,026,200 |
| Nov 2008 | $24.28 | $26.28 | $16.16 | $20.33 | -16.51% | 17,567,500 |
| Oct 2008 | $30.60 | $30.90 | $18.97 | $24.35 | -21.04% | 28,305,600 |
| Sep 2008 | $39.83 | $40.63 | $29.71 | $30.84 | -22.40% | 22,893,000 |
| Aug 2008 | $38.73 | $41.34 | $37.68 | $39.74 | +2.08% | 11,206,200 |
| Jul 2008 | $39.40 | $42.45 | $35.71 | $38.93 | -2.46% | 21,449,300 |
| Jun 2008 | $44.20 | $45.90 | $39.80 | $39.91 | -10.25% | 15,335,000 |
| May 2008 | $37.40 | $44.94 | $36.61 | $44.47 | +18.87% | 18,049,200 |
| Apr 2008 | $37.14 | $39.44 | $34.73 | $37.41 | +2.44% | 18,177,100 |
| Mar 2008 | $37.63 | $37.84 | $34.09 | $36.52 | -3.74% | 16,749,600 |
| Feb 2008 | $36.18 | $40.60 | $36.00 | $37.94 | +4.66% | 20,045,000 |
| Jan 2008 | $41.14 | $41.15 | $31.99 | $36.25 | -12.12% | 30,926,800 |
| Dec 2007 | $44.32 | $45.24 | $40.20 | $41.25 | -6.55% | 14,236,200 |
| Nov 2007 | $47.13 | $47.61 | $38.06 | $44.14 | -7.58% | 21,941,900 |
| Oct 2007 | $44.20 | $48.37 | $43.60 | $47.76 | +8.05% | 23,391,600 |
| Sep 2007 | $40.25 | $48.84 | $37.41 | $44.20 | +9.22% | 19,253,000 |
| Aug 2007 | $40.02 | $41.00 | $32.92 | $40.47 | +0.60% | 23,212,000 |
| Jul 2007 | $38.87 | $42.64 | $38.42 | $40.23 | +4.41% | 20,796,500 |
| Jun 2007 | $40.85 | $41.96 | $36.50 | $38.53 | -5.19% | 23,265,600 |
| May 2007 | $42.40 | $43.28 | $39.30 | $40.64 | -4.26% | 15,894,200 |
| Apr 2007 | $41.52 | $44.81 | $39.30 | $42.45 | +2.69% | 14,499,400 |
| Mar 2007 | $40.93 | $42.94 | $39.38 | $41.34 | +0.88% | 19,597,100 |
| Feb 2007 | $39.25 | $43.26 | $38.96 | $40.98 | +5.10% | 15,700,600 |
| Jan 2007 | $36.50 | $39.46 | $34.02 | $38.99 | +8.61% | 15,816,600 |
| Dec 2006 | $35.00 | $37.35 | $34.99 | $35.90 | +2.95% | 12,021,400 |
| Nov 2006 | $32.95 | $35.07 | $31.80 | $34.87 | +7.24% | 13,619,200 |
| Oct 2006 | $13.51 | $33.23 | $13.40 | $32.52 | +139.43% | 33,463,400 |
| Sep 2006 | $13.73 | $14.12 | $12.81 | $13.58 | -1.09% | 26,166,800 |
| Aug 2006 | $12.60 | $13.94 | $12.47 | $13.73 | +8.97% | 32,657,200 |
| Jul 2006 | $11.97 | $12.91 | $11.05 | $12.60 | +5.26% | 22,123,200 |
| Jun 2006 | $12.02 | $12.35 | $10.96 | $11.97 | -0.25% | 20,246,000 |
| May 2006 | $12.18 | $12.36 | $10.80 | $12.00 | +0.42% | 23,449,600 |
| Apr 2006 | $11.34 | $12.70 | $11.16 | $11.95 | +5.38% | 17,742,000 |
| Mar 2006 | $10.61 | $11.40 | $10.42 | $11.34 | +6.88% | 20,574,000 |
| Feb 2006 | $10.90 | $11.61 | $10.40 | $10.61 | -3.02% | 23,088,800 |
| Jan 2006 | $9.65 | $11.04 | $9.65 | $10.94 | -42.95% | 27,635,600 |
| Dec 2005 | $18.50 | $19.75 | $18.50 | $19.18 | +4.21% | 6,995,800 |
| Nov 2005 | $17.50 | $18.78 | $17.48 | $18.40 | +4.87% | 8,993,200 |
| Oct 2005 | $18.89 | $19.03 | $16.70 | $17.55 | -6.92% | 17,461,000 |
| Sep 2005 | $18.19 | $18.89 | $16.98 | $18.85 | +3.83% | 13,650,600 |
| Aug 2005 | $19.06 | $19.08 | $17.35 | $18.16 | -4.70% | 8,036,800 |
| Jul 2005 | $18.23 | $19.27 | $17.43 | $19.05 | +4.47% | 9,713,600 |
| Jun 2005 | $19.11 | $19.47 | $17.22 | $18.24 | -4.13% | 14,037,400 |
| May 2005 | $18.28 | $19.45 | $17.89 | $19.02 | +3.91% | 10,315,200 |
| Apr 2005 | $18.38 | $18.48 | $16.02 | $18.31 | +0.69% | 11,716,800 |
| Mar 2005 | $19.03 | $19.55 | $17.63 | $18.18 | -4.32% | 9,418,600 |
| Feb 2005 | $17.56 | $19.19 | $17.11 | $19.00 | +8.23% | 12,920,800 |
| Jan 2005 | $19.51 | $19.52 | $16.80 | $17.56 | -9.30% | 20,379,600 |
| Dec 2004 | $20.00 | $20.33 | $19.25 | $19.36 | -2.84% | 5,621,800 |
| Nov 2004 | $17.93 | $19.92 | $17.76 | $19.92 | +11.13% | 6,006,400 |
| Oct 2004 | $17.58 | $18.16 | $16.48 | $17.93 | +2.17% | 5,841,600 |
| Sep 2004 | $16.63 | $17.70 | $16.47 | $17.55 | +5.50% | 6,064,000 |
| Aug 2004 | $15.33 | $16.75 | $15.05 | $16.63 | +7.99% | 7,505,400 |
| Jul 2004 | $15.83 | $15.85 | $14.75 | $15.40 | -2.69% | 4,808,600 |
| Jun 2004 | $14.33 | $15.93 | $14.23 | $15.83 | +9.97% | 5,769,800 |
| May 2004 | $14.60 | $14.74 | $13.49 | $14.39 | -1.61% | 5,222,600 |
| Apr 2004 | $14.55 | $15.34 | $14.24 | $14.63 | +0.86% | 5,490,200 |
| Mar 2004 | $14.15 | $14.75 | $13.62 | $14.50 | +2.65% | 5,810,600 |
| Feb 2004 | $14.80 | $14.85 | $13.60 | $14.13 | -4.53% | 8,396,400 |
| Jan 2004 | $15.05 | $15.38 | $14.75 | $14.80 | -1.27% | 5,983,200 |
| Dec 2003 | $14.25 | $15.35 | $13.94 | $14.99 | +5.90% | 6,960,800 |
| Nov 2003 | $13.41 | $14.25 | $13.28 | $14.15 | +5.52% | 4,957,400 |
| Oct 2003 | $13.75 | $14.54 | $12.82 | $13.41 | -2.30% | 8,258,400 |
| Sep 2003 | $13.99 | $14.51 | $13.60 | $13.73 | -1.79% | 7,186,400 |
| Aug 2003 | $13.60 | $14.09 | $13.00 | $13.98 | +2.42% | 5,095,400 |
| Jul 2003 | $13.99 | $14.61 | $13.35 | $13.65 | -2.43% | 6,368,800 |
| Jun 2003 | $13.50 | $14.31 | $13.28 | $13.99 | +4.48% | 7,443,400 |
| May 2003 | $13.45 | $13.52 | $12.77 | $13.39 | -0.85% | 4,162,800 |
| Apr 2003 | $12.28 | $13.59 | $11.86 | $13.50 | +10.88% | 5,269,800 |
| Mar 2003 | $12.30 | $12.78 | $11.05 | $12.18 | -0.57% | 6,214,800 |
| Feb 2003 | $13.14 | $13.44 | $11.80 | $12.25 | -6.70% | 5,374,200 |
| Jan 2003 | $14.20 | $14.94 | $12.71 | $13.13 | -7.73% | 5,420,800 |
| Dec 2002 | $15.68 | $15.68 | $13.78 | $14.23 | -8.67% | 6,344,000 |
| Nov 2002 | $14.20 | $15.67 | $13.95 | $15.58 | +10.78% | 4,229,200 |
| Oct 2002 | $12.85 | $14.06 | $11.80 | $14.06 | +11.19% | 5,851,400 |
| Sep 2002 | $15.30 | $15.35 | $12.40 | $12.65 | -17.97% | 5,488,600 |
| Aug 2002 | $14.90 | $15.80 | $14.13 | $15.42 | +4.30% | 3,670,800 |
| Jul 2002 | $15.55 | $15.98 | $12.85 | $14.78 | -3.87% | 6,252,600 |
| Jun 2002 | $15.94 | $16.50 | $14.80 | $15.38 | -3.54% | 7,850,200 |
| May 2002 | $14.78 | $16.30 | $14.50 | $15.94 | +7.52% | 5,909,600 |
| Apr 2002 | $13.78 | $15.18 | $13.34 | $14.83 | +7.58% | 7,528,800 |
| Mar 2002 | $11.90 | $13.87 | $11.85 | $13.78 | +16.24% | 8,241,600 |
| Feb 2002 | $11.77 | $12.47 | $11.41 | $11.86 | +1.11% | 4,256,200 |
| Jan 2002 | $12.00 | $12.49 | $10.95 | $11.73 | -2.29% | 3,833,800 |
| Dec 2001 | $11.13 | $12.37 | $10.80 | $12.00 | +7.77% | 3,478,600 |
| Nov 2001 | $10.08 | $11.41 | $9.95 | $11.14 | +11.69% | 2,599,800 |
| Oct 2001 | $9.45 | $10.60 | $8.68 | $9.97 | +5.50% | 4,626,200 |
| Sep 2001 | $10.55 | $10.62 | $8.25 | $9.45 | -10.60% | 3,299,800 |
| Aug 2001 | $10.28 | $11.00 | $9.94 | $10.57 | +1.83% | 2,885,600 |
| Jul 2001 | $11.59 | $11.68 | $10.13 | $10.38 | -10.40% | 3,597,800 |
| Jun 2001 | $11.45 | $11.80 | $10.63 | $11.59 | +1.18% | 2,532,800 |
| May 2001 | $11.68 | $11.77 | $10.60 | $11.45 | -1.97% | 2,394,000 |
| Apr 2001 | $11.33 | $11.95 | $10.76 | $11.68 | +4.05% | 3,080,200 |
| Mar 2001 | $11.83 | $12.31 | $10.60 | $11.23 | -5.87% | 5,191,400 |
| Feb 2001 | $12.51 | $12.60 | $11.23 | $11.93 | -4.79% | 3,226,600 |
| Jan 2001 | $12.31 | $12.69 | $11.00 | $12.53 | +1.21% | 4,134,400 |
| Dec 2000 | $11.06 | $12.84 | $10.78 | $12.38 | +12.18% | 3,326,200 |
| Nov 2000 | $11.69 | $11.69 | $10.03 | $11.03 | -4.85% | 2,575,600 |
| Oct 2000 | $10.19 | $11.84 | $9.31 | $11.59 | +14.86% | 3,768,400 |
| Sep 2000 | $12.44 | $12.50 | $9.25 | $10.09 | -18.64% | 3,916,400 |
| Aug 2000 | $12.31 | $13.06 | $11.88 | $12.41 | +0.51% | 5,041,800 |
| Jul 2000 | $10.00 | $12.38 | $10.00 | $12.34 | +25.00% | 3,015,000 |
| Jun 2000 | $11.03 | $11.50 | $9.88 | $9.88 | -10.23% | 3,606,400 |
| May 2000 | $10.41 | $11.84 | $10.41 | $11.00 | +5.07% | 3,232,800 |
| Apr 2000 | $10.19 | $11.00 | $9.38 | $10.47 | +0.90% | 3,541,400 |
| Mar 2000 | $7.50 | $10.56 | $7.28 | $10.38 | +37.76% | 4,426,000 |
| Feb 2000 | $9.00 | $9.00 | $7.50 | $7.53 | -16.61% | 2,224,400 |
| Jan 2000 | $9.66 | $9.66 | $8.56 | $9.03 | -5.86% | 1,799,000 |
| Dec 1999 | $9.63 | $9.75 | $8.66 | $9.59 | -0.97% | 1,965,000 |
| Nov 1999 | $8.94 | $9.81 | $8.94 | $9.69 | +9.15% | 1,993,000 |
| Oct 1999 | $9.88 | $9.97 | $8.59 | $8.88 | -11.80% | 2,365,800 |
| Sep 1999 | $8.63 | $10.06 | $8.34 | $10.06 | +16.24% | 2,268,000 |
| Aug 1999 | $8.97 | $9.00 | $8.31 | $8.66 | -3.48% | 2,051,000 |
| Jul 1999 | $11.50 | $11.56 | $8.88 | $8.97 | -22.43% | 2,633,800 |
| Jun 1999 | $11.22 | $12.06 | $9.66 | $11.56 | +3.06% | 2,992,000 |
| May 1999 | $11.00 | $12.16 | $10.88 | $11.22 | +1.99% | 1,977,000 |
| Apr 1999 | $10.41 | $11.47 | $10.00 | $11.00 | +5.07% | 2,418,000 |
| Mar 1999 | $11.78 | $12.66 | $9.44 | $10.47 | -11.38% | 2,832,200 |
| Feb 1999 | $11.66 | $12.28 | $11.31 | $11.81 | +1.89% | 1,749,200 |
| Jan 1999 | $11.81 | $12.09 | $10.72 | $11.59 | -2.37% | 2,278,800 |
| Dec 1998 | $9.25 | $11.88 | $8.00 | $11.88 | +27.52% | 3,825,200 |
| Nov 1998 | $9.59 | $10.34 | $9.13 | $9.31 | -2.30% | 2,226,000 |
| Oct 1998 | $9.31 | $10.56 | $9.06 | $9.53 | +1.33% | 2,645,400 |
| Sep 1998 | $8.41 | $9.69 | $8.41 | $9.41 | +11.90% | 3,599,200 |
| Aug 1998 | $9.69 | $10.41 | $8.38 | $8.41 | -12.94% | 3,928,200 |
| Jul 1998 | $11.16 | $12.53 | $9.63 | $9.66 | -12.46% | 3,478,400 |
| Jun 1998 | $12.16 | $12.50 | $10.66 | $11.03 | -9.25% | 3,220,200 |
| May 1998 | $12.44 | $13.06 | $11.94 | $12.16 | -2.26% | 1,928,000 |
| Apr 1998 | $12.38 | $13.09 | $12.06 | $12.44 | -1.49% | 2,468,600 |
| Mar 1998 | $12.16 | $12.97 | $12.00 | $12.63 | +3.59% | 5,683,600 |
| Feb 1998 | $11.13 | $12.25 | $11.06 | $12.19 | +10.17% | 2,372,400 |
| Jan 1998 | $11.94 | $12.09 | $10.50 | $11.06 | -7.33% | 3,879,600 |
| Dec 1997 | $12.38 | $12.94 | $11.63 | $11.94 | -4.50% | 5,800,400 |
| Nov 1997 | $12.19 | $12.75 | $11.69 | $12.50 | +3.09% | 1,587,600 |
| Oct 1997 | $12.63 | $13.38 | $10.94 | $12.13 | -3.72% | 2,258,400 |
| Sep 1997 | $12.69 | $13.63 | $12.28 | $12.59 | +2.54% | 5,675,800 |
| Aug 1997 | $11.94 | $12.28 | $11.06 | $12.28 | +2.34% | 3,537,600 |
| Jul 1997 | $10.53 | $12.03 | $10.41 | $12.00 | +13.95% | 3,492,800 |
| Jun 1997 | $9.25 | $10.75 | $9.06 | $10.53 | +12.33% | 4,397,200 |
| May 1997 | $8.88 | $9.44 | $8.69 | $9.38 | +6.38% | 1,930,800 |
| Apr 1997 | $9.00 | $9.50 | $8.75 | $8.81 | -1.40% | 2,093,800 |
| Mar 1997 | $9.81 | $10.00 | $8.94 | $8.94 | -8.92% | 2,888,200 |
| Feb 1997 | $9.38 | $9.94 | $9.25 | $9.81 | +4.67% | 2,243,200 |
| Jan 1997 | $9.06 | $9.88 | $8.94 | $9.38 | +3.45% | 2,175,400 |
| Dec 1996 | $9.00 | $9.56 | $7.88 | $9.06 | 0.00% | 2,644,400 |
| Nov 1996 | $8.00 | $9.25 | $7.94 | $9.06 | +12.40% | 2,222,600 |
| Oct 1996 | $8.56 | $9.06 | $7.75 | $8.06 | -5.84% | 2,594,200 |
| Sep 1996 | $8.13 | $8.69 | $8.00 | $8.56 | +6.20% | 2,814,600 |
| Aug 1996 | $8.50 | $9.50 | $8.06 | $8.06 | -3.73% | 6,638,600 |
| Jul 1996 | $9.25 | $9.63 | $7.19 | $8.38 | -8.22% | 5,700,800 |
| Jun 1996 | $11.25 | $11.50 | $9.13 | $9.13 | -18.89% | 2,888,800 |
| May 1996 | $11.56 | $12.06 | $10.81 | $11.25 | -3.74% | 3,803,200 |
| Apr 1996 | $11.19 | $11.81 | $9.75 | $11.69 | +4.47% | 4,097,200 |
| Mar 1996 | $9.75 | $11.38 | $9.63 | $11.19 | +16.23% | 11,718,200 |
| Feb 1996 | $9.25 | $9.88 | $9.25 | $9.63 | +3.36% | 4,600,600 |
| Jan 1996 | $9.56 | $9.56 | $8.63 | $9.31 | -3.87% | 4,595,400 |
| Dec 1995 | $9.31 | $9.94 | $8.31 | $9.69 | +5.44% | 8,670,600 |
| Nov 1995 | $9.25 | $10.00 | $8.13 | $9.19 | -1.34% | 8,630,800 |
| Oct 1995 | $9.38 | $9.63 | $9.19 | $9.31 | -0.67% | 4,876,400 |
| Sep 1995 | $8.19 | $9.63 | $8.00 | $9.38 | +14.50% | 10,204,000 |
| Aug 1995 | $7.81 | $8.44 | $7.81 | $8.19 | +4.80% | 9,296,800 |
| Jul 1995 | $7.69 | $8.25 | $7.56 | $7.81 | 0.00% | 2,816,400 |
| Jun 1995 | $7.69 | $8.06 | $7.50 | $7.81 | +2.46% | 3,667,400 |
| May 1995 | $6.75 | $8.00 | $6.69 | $7.63 | +11.93% | 6,721,800 |
| Apr 1995 | $6.38 | $7.00 | $6.31 | $6.81 | +6.86% | 5,932,000 |
| Mar 1995 | $7.06 | $7.06 | $6.13 | $6.38 | -10.53% | 6,118,000 |
| Feb 1995 | $6.56 | $7.25 | $6.25 | $7.13 | +8.57% | 5,384,400 |
| Jan 1995 | $6.88 | $7.25 | $6.38 | $6.56 | -5.41% | 3,555,000 |
| Dec 1994 | $6.81 | $7.00 | $6.44 | $6.94 | +2.78% | 2,474,400 |
| Nov 1994 | $7.75 | $7.81 | $6.56 | $6.75 | -11.48% | 4,389,600 |
| Oct 1994 | $7.25 | $8.00 | $7.00 | $7.63 | +6.09% | 5,407,400 |
| Sep 1994 | $7.63 | $7.63 | $7.13 | $7.19 | -4.17% | 8,592,800 |
| Aug 1994 | $8.63 | $8.81 | $7.31 | $7.50 | -13.67% | 10,002,400 |
| Jul 1994 | $8.19 | $8.81 | $7.94 | $8.69 | +6.11% | 6,778,600 |
| Jun 1994 | $8.06 | $8.63 | $7.56 | $8.19 | +1.55% | 7,265,200 |
| May 1994 | $7.19 | $8.25 | $7.06 | $8.06 | +11.21% | 5,185,000 |
| Apr 1994 | $7.13 | $7.69 | $6.88 | $7.25 | -1.69% | 6,840,200 |
| Mar 1994 | $6.63 | $7.94 | $6.44 | $7.38 | +11.32% | 17,307,800 |
| Feb 1994 | $7.38 | $7.38 | $6.25 | $6.63 | – | 304,600 |
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% |