ALB: Albemarle Corporation

As of Tuesday, December 30th, 2025

$ 142.01

-2.57 -1.78%

Open: 145.06
High: 145.42
Low: 141.66
Volume: 1,654,692
Previous Close on Monday, December 29th, 2025

$ 144.58

-5.43 -3.62%

Open: 144.72
High: 146.45
Low: 141.25
Volume: 2,817,654

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 145.06 145.42 141.66 142.01 1,654,370 -2.57 -1.78
2025-12-29 144.72 146.45 141.25 144.58 2,817,654 -5.43 -3.62
2025-12-26 150.28 152.08 147.74 150.01 1,427,034 +1.50 +1.01
2025-12-24 144.00 148.51 143.52 148.51 1,173,659 +1.81 +1.23
2025-12-23 147.98 149.88 146.21 146.70 1,718,340 +1.32 +0.91
2025-12-22 146.90 150.72 143.84 145.38 3,345,650 -0.50 -0.34
2025-12-19 142.51 149.82 142.00 145.88 6,796,321 +5.40 +3.84
2025-12-18 135.40 140.78 133.88 140.48 3,373,216 +5.77 +4.28
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 152.08
On 2025-12-26		 141.25
On 2025-12-29		 -3.37 -2.32 152.08
On 2025-12-26		 141.25
On 2025-12-29		 -7.12 146.36
10D 152.08
On 2025-12-26		 130.40
On 2025-12-16		 9.79 7.40 152.08
On 2025-12-26		 141.25
On 2025-12-29		 -7.12 142.93
20D 152.08
On 2025-12-26		 117.61
On 2025-12-04		 13.68 10.66 130.26
On 2025-12-02		 117.61
On 2025-12-04		 -9.71 135.88
WTD 146.45
On 2025-12-29		 141.25
On 2025-12-29		 -8.00 -5.33 146.45
On 2025-12-29		 141.66
On 2025-12-30		 -3.27 143.30
MTD 152.08
On 2025-12-26		 117.61
On 2025-12-04		 13.68 10.66 130.26
On 2025-12-02		 117.61
On 2025-12-04		 -9.71 135.88
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
WMB

The Williams Companies, Inc.

60.16 +0.36 +0.60 3,513,232
ACWI

iShares MSCI ACWI ETF

142.41 0.00 0.00 2,662,190
ALB

Albemarle Corporation

142.01 -2.57 -1.78 1,654,692