Albemarle Corporation (ALB-A)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.61 | -1.54469485946 | 39.49 | 40.86 | 38.5 | 650075 | 39.7766594 | DR |
| 4 | -4.08 | -9.49720670391 | 42.96 | 42.96 | 36.7501 | 297660 | 39.58308966 | DR |
| 12 | -9.52 | -19.6694214876 | 48.4 | 50.57 | 36.7501 | 214018 | 41.65859031 | DR |
| 26 | -4.62 | -10.6206896552 | 43.5 | 50.77 | 36.7501 | 198173 | 43.46659826 | DR |
| 52 | -19.02 | -32.8497409326 | 57.9 | 62.21 | 35.92 | 270443 | 49.49045466 | DR |
| 156 | -19.02 | -32.8497409326 | 57.9 | 62.21 | 35.92 | 270443 | 49.49045466 | DR |
| 260 | -19.02 | -32.8497409326 | 57.9 | 62.21 | 35.92 | 270443 | 49.49045466 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 38.88 | -0.11 | -0.28 | 40.7 | 40.7 | 38.425 | 13769 |
| 1740181200 | 38.99 | -0.54 | -1.37 | 39.53 | 39.71 | 38.78 | 30464 |
| 1740094800 | 39.53 | -0.26 | -0.65 | 39.87 | 40.101 | 39.1801 | 15420 |
| 1740008400 | 39.79 | 0.02 | 0.05 | 39.81 | 40.86 | 39.21 | 2238958 |
| 1739922000 | 39.77 | 0.56 | 1.43 | 39.49 | 40 | 38.5 | 315459 |
| 1739576400 | 39.21 | 0.28 | 0.72 | 38.99 | 39.3599 | 38.505 | 19843 |
| 1739490000 | 38.93 | 0.93 | 2.45 | 40.27 | 40.27 | 37.55 | 1173600 |
| 1739403600 | 38 | 0.19 | 0.50 | 38.09 | 38.26 | 37.49 | 32156 |
| 1739317200 | 37.81 | 0.48 | 1.29 | 37 | 37.81 | 36.7501 | 127733 |
| 1739230800 | 37.33 | -1.12 | -2.91 | 38.47 | 39.6 | 37.29 | 84466 |
| 1738971600 | 38.45 | -0.55 | -1.41 | 39.07 | 39.51 | 38.02 | 172789 |
| 1738885200 | 39 | -0.18 | -0.46 | 39.53 | 40 | 38.8 | 26702 |
| 1738798800 | 39.18 | -0.99 | -2.46 | 40 | 40 | 39.04 | 25760 |
| 1738712400 | 40.17 | 0.86 | 2.19 | 39.43 | 40.26 | 39.34 | 649909 |
| 1738626000 | 39.31 | -1.21 | -2.99 | 39.98 | 40.03 | 39.19 | 289816 |
| 1738366800 | 40.52 | -0.96 | -2.31 | 41.51 | 41.52 | 40.08 | 256716 |
| 1738280400 | 41.48 | -0.04 | -0.10 | 41.99 | 41.99 | 41.15 | 21858 |
| 1738194000 | 41.52 | -0.06 | -0.14 | 42.49 | 42.49 | 41.23 | 116665 |
| 1738107600 | 41.58 | -1.02 | -2.39 | 42.63 | 42.63 | 41.01 | 22493 |
| 1738021200 | 42.6 | 0.05 | 0.12 | 42.96 | 42.96 | 41.87 | 34739 |
| 1737762000 | 42.55 | -0.19 | -0.44 | 43.18 | 44.23 | 42.24 | 263238 |
| 1737675600 | 42.74 | 0 | 0.00 | 42.74 | 42.74 | 42.74 | 0 |
| 1737589200 | 42.74 | -1.75 | -3.93 | 44.62 | 44.945 | 42.74 | 100908 |
| 1737502800 | 44.49 | -1.13 | -2.48 | 45.62 | 45.62 | 44.37 | 293629 |
| 1737157200 | 45.62 | 1.58 | 3.59 | 44.2 | 46.22 | 44.2 | 56833 |
| 1737070800 | 44.04 | -0.53 | -1.19 | 44.98 | 44.98 | 43.9101 | 389153 |
| 1736984400 | 44.57 | 1.15 | 2.65 | 43.71 | 45 | 43.71 | 723337 |
| 1736898000 | 43.42 | 0.32 | 0.74 | 44.95 | 44.95 | 43.32 | 58472 |
| 1736811600 | 43.1 | 1.79 | 4.33 | 41.02 | 43.13 | 41.02 | 754185 |
| 1736552400 | 41.31 | -0.44 | -1.05 | 44.49 | 44.49 | 41.16 | 18728 |
| 1736379600 | 41.75 | -0.74 | -1.74 | 42.62 | 42.62 | 41.465 | 98242 |
| 1736293200 | 42.49 | -0.15 | -0.35 | 42.61 | 42.86 | 42.17 | 16420 |
| 1736206800 | 42.64 | 1.08 | 2.60 | 39.51 | 43.53 | 39.51 | 65742 |
| 1735947600 | 41.56 | 0.88 | 2.16 | 40.8 | 41.75 | 40.63 | 192655 |
| 1735861200 | 40.68 | -0.01 | -0.02 | 41.19 | 41.28 | 40.375 | 121986 |
| 1735688400 | 40.69 | 0.03 | 0.07 | 42 | 42.57 | 39.51 | 512786 |
| 1735602000 | 40.66 | -0.97 | -2.33 | 41.68 | 41.68 | 40.47 | 214163 |
| 1735342800 | 41.63 | -0.21 | -0.50 | 42.88 | 42.88 | 41.25 | 108602 |
| 1735256400 | 41.84 | -0.38 | -0.89 | 40.41 | 42.35 | 40.41 | 22565 |
| 1735077840 | 42.215 | 0.28 | 0.66 | 42.28 | 43.2 | 41.53 | 25395 |
| 1734997200 | 41.94 | -0.09 | -0.21 | 41.88 | 42.99 | 41.51 | 44307 |
| 1734738000 | 42.03 | 0.03 | 0.07 | 41.73 | 42.57 | 41.3 | 172883 |
| 1734651600 | 42 | -0.9 | -2.10 | 42.65 | 43.52 | 41.81 | 76863 |
| 1734565200 | 42.9 | -2.22 | -4.92 | 44.39 | 45.22 | 42.26 | 468342 |
| 1734478800 | 45.12 | -0.68 | -1.47 | 45.46 | 45.46 | 44.85 | 21136 |
| 1734392400 | 45.795 | 0.09 | 0.19 | 44.57 | 46.095 | 44.57 | 470320 |
| 1734133200 | 45.71 | -1.51 | -3.20 | 47.97 | 47.97 | 45.15 | 28136 |
| 1734046800 | 47.22 | -0.25 | -0.53 | 47.5 | 48.83 | 46.76 | 53150 |
| 1733960400 | 47.47 | 0 | 0.00 | 47.86 | 47.89 | 46.61 | 32140 |
| 1733874000 | 47.47 | -1.84 | -3.73 | 49.3 | 49.49 | 47.25 | 37986 |
| 1733787600 | 49.31 | 1.68 | 3.52 | 48.9 | 50.57 | 48.48 | 32072 |
| 1733528400 | 47.635 | 1.09 | 2.34 | 46.76 | 47.74 | 46.76 | 68872 |
| 1733442000 | 46.5474 | -0.25 | -0.54 | 46.5 | 47.07 | 46.32 | 22031 |
| 1733355600 | 46.8 | -2.6 | -5.26 | 49.17 | 49.36 | 46.33 | 15213 |
| 1733269200 | 49.4 | -0.46 | -0.92 | 49.98 | 49.98 | 49 | 276184 |
| 1733182800 | 49.86 | 1.52 | 3.14 | 48.4 | 49.95 | 48.2309 | 44773 |
| 1732917840 | 48.34 | -0.09 | -0.19 | 48.96 | 48.96 | 48.16 | 428826 |
| 1732750800 | 48.43 | -0.22 | -0.45 | 48.99 | 49.32 | 47.76 | 30117 |
| 1732664400 | 48.65 | -1 | -2.01 | 49.09 | 49.4 | 48.17 | 63836 |
| 1732578000 | 49.65 | 0.97 | 1.99 | 49.06 | 50 | 49.06 | 37927 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
