BMV · ALB · stock

Albemarle Corporation (ALB) stock price history

Every BMV trading session of Albemarle Corporation from Aug 7, 2017 to Sep 25, 2026: 2,298 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ALB data, free keyYear by year table

ALB adjusted close, 2017 to 2026

ALBAlbemarle Corporation
MX$1,950+25.7% over one year
20182020202220242026
MX$6,122
All time high, 2022
MX$3,674
52 week high, MX$1,457 low
2,298
Daily sessions since 2017

Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.

ALB key facts

  • Albemarle Corporation (ALB) closed at MX$1,950 on Sep 25, 2026 on BMV.
  • ALB's all time high close is MX$6,122, set on Sep 14, 2022; its all time low close is MX$1,071 on May 26, 2025.
  • ALB's 52 week range is MX$1,457 to MX$3,674.
  • ALB returned +25.7% over the year to Sep 25, 2026 and -57.6% over five years.
  • Since Aug 7, 2017 ALB returned -12%, -1.3% a year compounded.
  • ALB's deepest drawdown was -82.5% from Sep 14, 2022 to May 26, 2025.
  • DataCedar holds 2,298 daily sessions of ALB history from Aug 7, 2017 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

ALB price chart, 2017 to 2026

ALB adjusted close, Aug 7, 2017 to Sep 25, 2026MX$1,071MX$2,754MX$4,438MX$6,12220182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

ALB returns

Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.

PeriodReturn
1 month-14.4%
3 months-21.2%
6 months-36.7%
Year to date-25.1%
1 year+25.7%
3 years-32.5%
5 years-57.6%
10 yearsn/a
Since Aug 7, 2017-11.6%
Compound annual growth, 9.1 years-1.3%

ALB records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$6,122 on Sep 14, 2022
All time low close
MX$1,071 on May 26, 2025
52 week high
MX$3,674 on May 7, 2026
52 week low
MX$1,457 on Sep 30, 2025
Deepest drawdown
-82.5% from Sep 14, 2022 to May 26, 2025, not yet recovered
Best single session
+20.1% on Jun 5, 2020
Worst single session
-27.3% on Dec 26, 2018
Volatility, 1 year annualised
54.4%
Sessions closing higher, 1 year
28%
Best calendar year
2020, +129%
Worst calendar year
2018, -41%

ALB price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Aug 7, 2017; 2026 runs to Sep 25, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$2,603MX$3,674MX$1,949MX$1,950-25.1%10.7K185
2025MX$1,982MX$2,679MX$1,069MX$2,603+31.3%19.2K251
2024MX$2,504MX$2,504MX$1,362MX$1,982-20.7%78.7K251
2023MX$4,218MX$5,385MX$1,965MX$2,499-40.8%165.5K251
2022MX$4,725MX$6,243MX$3,646MX$4,218-13.5%15.2K252
2021MX$2,965MX$5,980MX$2,868MX$4,874+64.4%98.8K253
2020MX$1,294MX$3,058MX$1,294MX$2,965+129.1%23.8K252
2019MX$1,467MX$1,745MX$1,234MX$1,294-11.8%11.5K251
2018MX$2,544MX$2,583MX$1,433MX$1,467-40.9%43.5K251
2017MX$2,191MX$2,753MX$2,078MX$2,483n/a143.7K101

ALB monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$1,950-14.4%
August 2026MX$2,279+11.2%
July 2026MX$2,050-12.8%
June 2026MX$2,350-23.5%
May 2026MX$3,069-10.2%
April 2026MX$3,419+6.0%
March 2026MX$3,224+0.7%
February 2026MX$3,200+9.5%
January 2026MX$2,924+12.3%
December 2025MX$2,603+9.8%
November 2025MX$2,371+30.6%
October 2025MX$1,816+24.6%

About the ALB data

Daily bars. 2,298 sessions from Aug 7, 2017 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 7, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ALB/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • AHR American Healthcare REIT, Inc.
  • AI1 C3.ai, Inc.
  • AIN L'Air Liquide S.A.
  • ALAB Astera Labs, Inc.
  • ALGN Align Technology, Inc.
  • ALKT Alkami Technology, Inc.
  • ALPEKA ALPEK, S.A.B. de C.V.
  • ALSEA Alsea, S.A.B. de C.V.

Common questions

ALB share price history

Start with any symbol.

Start free