Albemarle Corp. Historical Data - AMC | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Albemarle Corp. (AMC)
Albemarle Corp. (AMC) Historical

Albemarle Corp. (AMC)

85.56

0.53

( 0.62% )

Updated: 19:46:15

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-9.31	-9.81342890271	94.87	95.73	81.77	3442	88.87908536	DE
4	-18.44	-17.7307692308	104	107.5	81.77	3519	98.06588983	DE
12	-0.91	-1.05238811148	86.47	107.5	81.77	4375	95.26840901	DE
26	-3.32	-3.73537353735	88.88	107.5	65.19	4671	87.75802999	DE
52	-53.44	-38.4460431655	139	139.63999	65.19	4642	99.22112568	DE
156	-115.04	-57.3479561316	200.6	324.35	65.19	2348	123.96659683	DE
260	-46.88	-35.3971609786	132.44	324.35	65.19	1944	128.86752017	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734730020	85.48	-0.51	-0.59	85.96	86.94	81.77	4056
1734643620	85.99	-1.51	-1.73	87.32	89.92	85.72	3876
1734557220	87.5	-5.39	-5.80	93.01	93.72	87.27	3461
1734470820	92.89	-2.16	-2.27	94.79	95.1	92.33	2839
1734384420	95.05	0.11	0.12	94.87	95.73	91.82	2977
1734125220	94.94	-3.56	-3.61	98.65	98.77	93.72	3571
1734038820	98.5	-0.42	-0.42	98.3	99.35	97.56	2206
1733952420	98.92	0.61	0.62	99.07	99.9	96.9	2143
1733866020	98.31	-6.17	-5.91	103.1	104.1	98.31	3030
1733779620	104.48	5.27	5.31	99.17	107.5	99.05	7026
1733520420	99.21	4.08	4.29	95.82	99.72	95.11	2948
1733434020	95.13	-2.55	-2.61	97.79	98	95.13	4396
1733347620	97.68	-6.42	-6.17	103.8	104.28	96.03	6025
1733261220	104.1	-1.88	-1.77	106.72	106.72	103.58	4565
1733174820	105.98	3.84	3.76	102.5	106.04	101.02	5438
1732915620	102.14	-0.36	-0.35	102.5	102.92	100.98	2879
1732829220	102.5	0.38	0.37	102.16	102.9	102.12	438
1732742820	102.12	-0.26	-0.25	102.1	103.56	100.28	1814
1732656420	102.38	-2.62	-2.50	104.72	105.32	101.58	2092
1732570020	105	1.04	1.00	104	106	103.56	4599
1732310820	103.96	-0.24	-0.23	102.96	105.2	100.78	5391
1732224420	104.2	0.2	0.19	104.98	104.98	102	3685
1732138020	104	3.22	3.20	100.7	104.54	99.25	3815
1732051620	100.78	2	2.02	101.98	102.98	98.6	5198
1731965220	98.78	1.17	1.20	97.99	99.65	97.38	3958
1731705960	97.61	0.18	0.18	96.65	97.61	94.51	3211
1731619560	97.43	-5.73	-5.55	101.6	103.5	96	8446
1731533160	103.16	6.16	6.35	97.14	105.08	96.71	9885
1731446820	97	-6.56	-6.33	102.76	103.36	97	9088
1731360420	103.56	10.09	10.79	94.49	104.68	94.49	13306
1731101220	93.47	0.89	0.96	93.01	93.47	90.31	3770
1731014760	92.58	2.11	2.33	87	96.36	86.7	7167
1730928360	90.47	-0.34	-0.37	93.86	94	85.75	4524
1730841960	90.81	-2.05	-2.21	93.03	93.89	89.75	3911
1730755560	92.86	2.1	2.31	90.68	93.97	90.01	3924
1730496360	90.76	4.22	4.88	86.79	91.39	86.78	2757
1730409960	86.54	-1.51	-1.71	87.51	87.98	86.54	2572
1730323560	88.05	-1.16	-1.30	89.21	90.8	87.73	3996
1730237160	89.21	-1.59	-1.75	90.4	91.91	89.21	1356
1730150760	90.8	4.15	4.79	87.27	91.96	86.65	4580
1729888020	86.65	-1.38	-1.57	88.18	88.91	86.65	2659
1729801560	88.03	0.96	1.10	87.9	89.26	86.33	3112
1729715160	87.07	-2.75	-3.06	89.26	89.92	86.71	1649
1729628760	89.82	3.08	3.55	86.65	89.82	85.7	1253
1729542360	86.74	-0.74	-0.85	87.82	88.05	85.77	2154
1729283160	87.48	0.08	0.09	87.69	89.17	86.93	3810
1729196760	87.4	-2.77	-3.07	90.81	90.87	86.12	3664
1729110360	90.17	2.17	2.47	88.18	91.03	87.91	2667
1729023960	88	-2.82	-3.11	91.81	91.84	87.89	5612
1728937620	90.82	-3.22	-3.42	94.11	95	90.01	4465
1728678360	94.04	-0.36	-0.38	94.45	94.45	92.16	4719
1728591960	94.4	0.52	0.55	92.81	95.54	92.38	5972
1728505560	93.88	2.03	2.21	91.51	94.89	91.5	6939
1728419160	91.85	-3.22	-3.39	95.31	95.31	90.13	4830
1728332760	95.07	2.56	2.77	93.61	95.78	91.28	13023
1728073560	92.51	7.81	9.22	89.51	92.89	87.69	7669
1727987220	84.7	-0.47	-0.55	85.41	85.41	83.15	2723
1727900820	85.17	0.36	0.42	85.27	86.76	83.599999	2565
1727814420	84.81	-0.34	-0.40	85.2	87.08	84	3408
1727728020	85.15	-0.77	-0.90	86.47	88.47	85	4666
1727468760	85.92	0.98	1.15	85.489999	88.88	84.94	6597
1727382360	84.94	7	8.98	78.4	85.4	78.099999	8416
1727295960	77.94	-3.64	-4.46	80.81	81.53	77.77	1649
1727209560	81.58	1.23	1.53	81.33	85.3	80.709999	10423
1727123160	80.349999	3.14	4.07	77.56	80.94	77.209999	3390

Investec Bnk 27

Houston American Energy

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions