ALB: Albemarle Corporation

As of Friday, May 15th, 2026

$ 180.38

-10.72 -5.61%

Open: 185.06
High: 185.06
Low: 179.57
Volume: 2,535,842
Previous Close on Thursday, May 14th, 2026

$ 191.10

-9.84 -4.90%

Open: 198.00
High: 198.10
Low: 188.30
Volume: 2,102,510

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 185.06 185.06 179.57 180.38 2,535,841 -10.72 -5.61
2026-05-14 198.00 198.10 188.30 191.10 2,102,510 -9.84 -4.90
2026-05-13 205.99 208.76 196.47 200.94 1,845,646 -4.58 -2.23
2026-05-12 205.94 208.95 201.65 205.52 1,794,156 -4.47 -2.13
2026-05-11 210.20 219.08 209.00 209.99 2,805,925 +6.47 +3.18
2026-05-08 201.33 209.54 194.30 203.52 3,123,583 +5.17 +2.61
2026-05-07 207.01 221.00 198.18 198.35 4,280,883 +5.74 +2.98
2026-05-06 201.06 201.06 192.10 192.61 2,178,709 -2.21 -1.13
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 219.08
On 2026-05-11		 179.57
On 2026-05-15		 -23.14 -11.37 219.08
On 2026-05-11		 179.57
On 2026-05-15		 -18.03 197.59
10D 221.00
On 2026-05-07		 179.57
On 2026-05-15		 -13.50 -6.96 221.00
On 2026-05-07		 179.57
On 2026-05-15		 -18.75 196.79
20D 221.00
On 2026-05-07		 179.57
On 2026-05-15		 -17.37 -8.78 221.00
On 2026-05-07		 179.57
On 2026-05-15		 -18.75 195.24
WTD 219.08
On 2026-05-11		 179.57
On 2026-05-15		 -23.14 -11.37 219.08
On 2026-05-11		 179.57
On 2026-05-15		 -18.03 197.59
MTD 221.00
On 2026-05-07		 179.57
On 2026-05-15		 -16.32 -8.30 221.00
On 2026-05-07		 179.57
On 2026-05-15		 -18.75 196.53
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,779
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,677
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,861,742
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,645
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,519,291
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,912,311
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.11 +0.46
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.28 +0.29 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.39 +0.53 +2.54
 
Recent
Ticker Last Chg %Chg Volume
ALB

Albemarle Corporation

180.38 -10.72 -5.61 2,535,842