ALB: Albemarle Corporation

As of Friday, May 22nd, 2026

$ 171.58

+1.68 +0.99%

Open: 171.59
High: 175.21
Low: 169.32
Volume: 1,675,903
Previous Close on Thursday, May 21st, 2026

$ 169.90

-0.31 -0.18%

Open: 171.53
High: 171.53
Low: 167.54
Volume: 1,372,578

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 171.59 175.21 169.32 171.58 1,675,903 +1.68 +0.99
2026-05-21 171.53 171.53 167.54 169.90 1,372,578 -0.31 -0.18
2026-05-20 170.00 171.19 167.14 170.21 2,315,946 +1.21 +0.72
2026-05-19 172.51 173.38 165.67 169.00 2,092,307 -6.74 -3.84
2026-05-18 181.31 182.28 174.02 175.74 1,921,939 -4.64 -2.57
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
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 182.28
On 2026-05-18		 165.67
On 2026-05-19		 -8.80 -4.88 182.28
On 2026-05-18		 165.67
On 2026-05-19		 -9.11 171.29
10D 219.08
On 2026-05-11		 165.67
On 2026-05-19		 -31.94 -15.69 219.08
On 2026-05-11		 165.67
On 2026-05-19		 -24.38 184.44
20D 221.00
On 2026-05-07		 165.67
On 2026-05-19		 -16.75 -8.89 221.00
On 2026-05-07		 165.67
On 2026-05-19		 -25.04 189.61
WTD 182.28
On 2026-05-18		 165.67
On 2026-05-19		 -8.80 -4.88 182.28
On 2026-05-18		 165.67
On 2026-05-19		 -9.11 171.29
MTD 221.00
On 2026-05-07		 165.67
On 2026-05-19		 -25.12 -12.77 221.00
On 2026-05-07		 165.67
On 2026-05-19		 -25.04 188.64
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ALB

Albemarle Corporation

171.58 +1.68 +0.99 1,675,903