Albemarle Corporation (ALB-A)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 45.26 | -0.54 | -1.18 | 46.22 | 46.8 | 45.26 | 146711 |
| 1721256000 | 45.8 | -1.03 | -2.20 | 46.59 | 47.38 | 44.95 | 304440 |
| 1721169600 | 46.83 | 0.84 | 1.83 | 46.35 | 46.9 | 45.43 | 206521 |
| 1721083200 | 45.99 | -0.75 | -1.60 | 45.95 | 46.39 | 45.25 | 102305 |
| 1720824000 | 46.74 | 0.09 | 0.19 | 46.9 | 47.25 | 46.44 | 183681 |
| 1720737600 | 46.65 | 0.23 | 0.50 | 46.875 | 47.46 | 46.45 | 386353 |
| 1720651200 | 46.42 | 2.4 | 5.45 | 44.45 | 46.47 | 44.131 | 159072 |
| 1720564800 | 44.02 | -3.21 | -6.80 | 47.14 | 47.14 | 44 | 453831 |
| 1720478400 | 47.23 | 0.35 | 0.75 | 47.42 | 48.8 | 47.15 | 716179 |
| 1720219200 | 46.88 | -0.62 | -1.31 | 47.8 | 47.8 | 46.35 | 20979 |
| 1720040640 | 47.5 | 1.19 | 2.57 | 46.31 | 47.86 | 46.31 | 37546 |
| 1719960000 | 46.31 | -0.15 | -0.32 | 46.81 | 48.38 | 46 | 1005286 |
| 1719873600 | 46.46 | 0.4 | 0.87 | 46.21 | 46.46 | 45.7254 | 133190 |
| 1719614400 | 46.06 | 0 | 0.00 | 46.06 | 46.06 | 46.06 | 0 |
| 1719528000 | 46.06 | -1.43 | -3.01 | 47.45 | 47.45 | 45.5 | 245965 |
| 1719441600 | 47.49 | 2.79 | 6.24 | 45.33 | 47.49 | 45.33 | 78147 |
| 1719355200 | 44.7 | -0.3 | -0.67 | 45.55 | 45.73 | 44.56 | 113105 |
| 1719268800 | 45 | -1.48 | -3.18 | 45.45 | 45.97 | 44.95 | 132152 |
| 1719009600 | 46.48 | 1.49 | 3.31 | 44.85 | 46.48 | 44.64 | 352048 |
| 1718923200 | 44.99 | -2 | -4.26 | 47 | 47.05 | 44.98 | 60125 |
| 1718750400 | 46.99 | -0.53 | -1.12 | 48 | 48.0299 | 46.69 | 97976 |
| 1718664000 | 47.52 | -0.93 | -1.92 | 48.55 | 48.55 | 46.85 | 40934 |
| 1718404800 | 48.45 | -1.59 | -3.18 | 50 | 50.19 | 48.4 | 106301 |
| 1718318400 | 50.04 | -1.66 | -3.21 | 51.84 | 51.84 | 49.72 | 268762 |
| 1718232000 | 51.7 | -0.27 | -0.52 | 53.2 | 53.47 | 51.2 | 132860 |
| 1718145600 | 51.97 | 0.11 | 0.21 | 53.93 | 53.93 | 51.41 | 82147 |
| 1718059200 | 51.86 | -0.43 | -0.82 | 52.64 | 52.64 | 51.47 | 20692 |
| 1717800000 | 52.29 | -0.94 | -1.76 | 52.75 | 55.11 | 52 | 147074 |
| 1717713600 | 53.2285 | -0.42 | -0.79 | 53.65 | 53.65 | 52.08 | 293509 |
| 1717627200 | 53.65 | 0.18 | 0.34 | 53.74 | 54.18 | 53.16 | 90563 |
| 1717540800 | 53.47 | -0.76 | -1.40 | 54.52 | 54.52 | 53.38 | 17935 |
| 1717454400 | 54.23 | -0.84 | -1.53 | 55.02 | 55.38 | 54.01 | 425088 |
| 1717195200 | 55.07 | -0.18 | -0.33 | 56.32 | 56.32 | 54.18 | 248730 |
| 1717108800 | 55.25 | 0.01 | 0.02 | 56.08 | 56.08 | 55.25 | 9958 |
| 1717022400 | 55.24 | -1.71 | -3.00 | 56.39 | 56.39 | 55.24 | 85790 |
| 1716936000 | 56.95 | 0.12 | 0.21 | 56.54 | 57.27 | 56.24 | 15629 |
| 1716590400 | 56.83 | 1.5 | 2.71 | 55.29 | 56.83 | 55.29 | 26255 |
| 1716504000 | 55.33 | -0.79 | -1.41 | 55.59 | 55.91 | 54.9 | 69207 |
| 1716417600 | 56.12 | -0.37 | -0.65 | 55.85 | 56.84 | 55.29 | 7036 |
| 1716331200 | 56.49 | -0.94 | -1.64 | 57.91 | 57.91 | 56.49 | 3113 |
| 1716244800 | 57.43 | -0.59 | -1.02 | 57.94 | 57.94 | 56.72 | 191289 |
| 1715985600 | 58.02 | 0.6 | 1.04 | 57.3 | 59.0199 | 57.3 | 22118 |
| 1715899200 | 57.42 | 0.69 | 1.22 | 57.32 | 57.7 | 56.75 | 16644 |
| 1715812800 | 56.73 | -2.91 | -4.88 | 60 | 60 | 56.595 | 121559 |
| 1715726400 | 59.64 | 0.91 | 1.55 | 58.61 | 59.98 | 58.5 | 196870 |
| 1715640000 | 58.73 | 0.41 | 0.70 | 58.83 | 59.9499 | 58.73 | 225288 |
| 1715380800 | 58.32 | -1.49 | -2.49 | 59.6 | 59.6 | 58.1 | 131940 |
| 1715294400 | 59.81 | 1.16 | 1.98 | 58.77 | 59.81 | 58.58 | 8273 |
| 1715208000 | 58.65 | -0.43 | -0.73 | 58.78 | 58.95 | 57.62 | 678973 |
| 1715121600 | 59.08 | 0.36 | 0.61 | 58.71 | 60.36 | 58.71 | 163358 |
| 1715035200 | 58.72 | 0.93 | 1.61 | 58.35 | 58.72 | 58.1 | 115962 |
| 1714776000 | 57.79 | 1.11 | 1.96 | 57.7 | 58.44 | 57.6 | 38344 |
| 1714689600 | 56.68 | 1.32 | 2.38 | 55.26 | 57.06 | 54.64 | 15885 |
| 1714603200 | 55.36 | 0.49 | 0.89 | 55.21 | 55.8081 | 54.14 | 57295 |
| 1714516800 | 54.87 | -1.97 | -3.47 | 56.48 | 56.48 | 54.7196 | 65625 |
| 1714430400 | 56.84 | 3.36 | 6.28 | 54.86 | 56.9 | 54.86 | 37656 |
| 1714171200 | 53.48 | 0.38 | 0.72 | 53.42 | 54 | 53.12 | 25648 |
| 1714084800 | 53.1 | 0.11 | 0.21 | 52.51 | 53.27 | 51.58 | 24562 |
| 1713998400 | 52.99 | 0.16 | 0.31 | 52.93 | 52.99 | 52.17 | 7690 |
| 1713912000 | 52.8256 | 0.89 | 1.71 | 52.02 | 53.33 | 51.5 | 270000 |
| 1713825600 | 51.94 | 0.46 | 0.89 | 51.63 | 52.43 | 50.6 | 238181 |
| 1713566400 | 51.48 | -0.41 | -0.79 | 51.95 | 52.92 | 51.48 | 187455 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
