ALB: Albemarle Corporation

As of Tuesday, April 22nd, 2025

$ 54.77

+1.75 +3.30%

Open: 53.71
High: 56.00
Low: 53.34
Volume: 2,804,420
Previous Close on Monday, April 21st, 2025

$ 53.02

+0.11 +0.21%

Open: 52.50
High: 53.21
Low: 50.85
Volume: 3,121,238

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-22 53.71 56.00 53.34 54.77 2,804,420 +1.75 +3.30
2025-04-21 52.50 53.21 50.85 53.02 3,121,238 +0.11 +0.21
2025-04-17 53.29 53.87 51.92 52.91 3,115,756 +0.34 +0.65
2025-04-16 53.05 54.84 51.46 52.57 4,266,897 -1.44 -2.67
2025-04-15 56.00 57.64 53.65 54.01 4,047,698 -3.38 -5.89
2025-04-14 57.95 59.24 56.07 57.39 2,540,651 +0.72 +1.27
2025-04-11 54.55 56.95 52.78 56.67 3,356,678 +1.96 +3.58
2025-04-10 57.11 57.50 53.55 54.71 5,653,248 -5.76 -9.53
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 57.64
On 2025-04-15		 50.85
On 2025-04-21		 -2.62 -4.57 57.64
On 2025-04-15		 50.85
On 2025-04-21		 -11.78 53.46
10D 62.09
On 2025-04-09		 49.43
On 2025-04-08		 -3.33 -5.73 62.09
On 2025-04-09		 50.85
On 2025-04-21		 -18.10 54.73
20D 79.93
On 2025-03-25		 49.43
On 2025-04-08		 -22.78 -29.37 79.93
On 2025-03-25		 49.43
On 2025-04-08		 -38.16 62.34
WTD 56.00
On 2025-04-22		 50.85
On 2025-04-21		 1.86 3.52 53.21
On 2025-04-21		 53.21
On 2025-04-21		 0.00 53.90
MTD 73.64
On 2025-04-02		 49.43
On 2025-04-08		 -17.25 -23.95 73.64
On 2025-04-02		 49.43
On 2025-04-08		 -32.88 58.30
As of Tuesday, April 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

189.18 +10.83 +6.07 13,036,472
KO

The Coca-Cola Company

73.90 +1.13 +1.55 15,610,266
PFE

Pfizer Inc.

22.53 +0.49 +2.22 35,984,305
VZ

Verizon Communications Inc.

43.19 +0.26 +0.61 37,621,506
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,186.98 +1,016.57 +2.66 582,331,603
DJTA

Dow Jones Transportation Average

13,367.99 +201.35 +1.53 138,416,395
SPX

S&P 500 Index

5,287.76 +129.56 +2.51
OEX

S&P 100 Index

2,545.83 +62.16 +2.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,276.41 +468.11 +2.63
NYA

NYSE Composite Index

18,455.14 +422.77 +2.34
XAX

NYSE AMEX Composite Index

4,876.67 +159.77 +3.39
RUI

RUSSELL 1000 Index

2,891.18 +71.80 +2.55
RUT

Russell 2000 Index

1,890.28 +49.96 +2.71
RUA

Russell 3000 Index

3,005.20 +74.84 +2.55
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.40 -1.22 -4.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.93 -2.00 -6.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.45 -2.38 -7.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,281.88 +73.78 +0.80
 
Recent
Ticker Last Chg %Chg Volume
ALB

Albemarle Corporation

54.77 +1.75 +3.30 2,804,420