Stockscreener 앱 받기
0.72%
Albemarle Corp 주식 (ALB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-23 | $83.39 | $79.59 | $3.80 | 1,311,192.0 | -0.95% |
| 2025-09-22 | $82.49 | $79.88 | $2.61 | 2,465,617.0 | -1.78% |
| 2025-09-19 | $83.93 | $81.31 | $2.62 | 3,671,728.0 | +1.12% |
| 2025-09-18 | $81.60 | $79.33 | $2.27 | 2,217,455.0 | +0.96% |
| 2025-09-17 | $82.45 | $78.91 | $3.54 | 2,613,683.0 | -0.96% |
| 2025-09-16 | $82.00 | $79.92 | $2.08 | 2,253,607.0 | -0.12% |
| 2025-09-15 | $81.66 | $77.50 | $4.16 | 4,996,237.0 | +6.66% |
| 2025-09-12 | $76.34 | $73.09 | $3.25 | 2,507,046.0 | +1.24% |
| 2025-09-11 | $76.14 | $71.25 | $4.89 | 3,596,763.0 | +2.36% |
| 2025-09-10 | $74.73 | $72.11 | $2.62 | 5,592,070.0 | +1.02% |
| 2025-09-09 | $76.00 | $71.39 | $4.61 | 13,528,451.0 | -11.49% |
| 2025-09-08 | $82.66 | $80.07 | $2.59 | 2,330,733.0 | +0.56% |
| 2025-09-05 | $84.89 | $80.86 | $4.03 | 4,802,128.0 | +2.86% |
| 2025-09-04 | $79.75 | $78.15 | $1.59 | 3,899,279.0 | -1.05% |
| 2025-09-03 | $80.85 | $78.61 | $2.24 | 1,842,273.0 | +0.72% |
| 2025-09-02 | $82.19 | $79.14 | $3.05 | 4,037,373.0 | -6.34% |
| 2025-08-29 | $87.08 | $84.63 | $2.45 | 1,730,918.0 | +0.00% |
| 2025-08-28 | $86.98 | $83.72 | $3.26 | 3,537,234.0 | -3.15% |
| 2025-08-27 | $87.97 | $81.40 | $6.57 | 5,499,983.0 | +7.54% |
| 2025-08-26 | $83.45 | $81.01 | $2.44 | 2,494,701.0 | +0.32% |
Albemarle Corp 주식 (ALB) 연도별 가격 이력
이 심층 분석에서는 Albemarle Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ALB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Albemarle Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Albemarle Corp 주식 (ALB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $84.89 | $71.25 | $13.64 | 61,665,635.0 | -6.24% |
| 2025-08 | $87.97 | $64.95 | $23.02 | 85,648,745.0 | +25.16% |
| 2025-07 | $86.19 | $60.64 | $25.55 | 112,595,975.0 | +8.27% |
| 2025-06 | $66.67 | $53.70 | $12.97 | 66,490,143.0 | +12.39% |
| 2025-05 | $63.64 | $54.81 | $8.83 | 74,097,660.0 | -4.77% |
| 2025-04 | $73.64 | $49.43 | $24.21 | 87,099,478.0 | -18.70% |
| 2025-03 | $80.15 | $69.81 | $10.34 | 50,940,891.0 | -6.50% |
| 2025-02 | $84.73 | $72.88 | $11.85 | 52,536,121.0 | -8.50% |
| 2025-01 | $99.06 | $83.08 | $15.98 | 41,616,688.0 | -2.20% |
Albemarle Corp 주식 (ALB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $113.9 | $85.14 | $28.77 | 35,966,764.0 | -20.02% |
| 2024-11 | $111.7 | $93.30 | $18.40 | 44,839,366.0 | +13.69% |
| 2024-10 | $105.2 | $91.90 | $13.34 | 54,185,866.0 | +0.02% |
| 2024-09 | $98.25 | $75.36 | $22.89 | 53,910,514.0 | +4.94% |
| 2024-08 | $99.47 | $71.97 | $27.50 | 72,462,456.0 | -3.65% |
| 2024-07 | $102.6 | $90.02 | $12.54 | 60,830,609.0 | -1.94% |
| 2024-06 | $124.8 | $92.29 | $32.55 | 62,539,110.0 | -22.08% |
| 2024-05 | $137.5 | $117.3 | $20.15 | 49,144,374.0 | +1.90% |
| 2024-04 | $133.7 | $108.3 | $25.42 | 55,023,918.0 | -8.68% |
| 2024-03 | $143.2 | $106.7 | $36.50 | 90,948,546.0 | -4.43% |
| 2024-02 | $140.6 | $108.4 | $32.25 | 66,810,117.0 | +20.14% |
| 2024-01 | $149.6 | $112.3 | $37.32 | 54,061,341.0 | -20.58% |
Albemarle Corp 주식 (ALB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $153.5 | $112.1 | $41.42 | 66,829,564.0 | +19.14% |
| 2023-11 | $134.5 | $112.0 | $22.46 | 70,715,938.0 | -4.35% |
| 2023-10 | $177.5 | $123.2 | $54.35 | 62,850,072.0 | -25.44% |
| 2023-09 | $203.6 | $162.0 | $41.62 | 36,239,197.0 | -14.43% |
| 2023-08 | $215.0 | $179.3 | $35.71 | 41,357,990.0 | -6.39% |
| 2023-07 | $247.4 | $205.1 | $42.33 | 34,377,016.0 | -4.85% |
| 2023-06 | $233.7 | $191.7 | $42.09 | 37,152,133.0 | +15.27% |
| 2023-05 | $220.1 | $172.3 | $47.84 | 52,949,960.0 | +4.35% |
| 2023-04 | $223.3 | $171.8 | $51.47 | 53,714,588.0 | -16.10% |
| 2023-03 | $263.2 | $204.7 | $58.59 | 39,559,204.0 | -13.08% |
| 2023-02 | $293.0 | $241.4 | $51.63 | 34,809,007.0 | -9.64% |
| 2023-01 | $285.4 | $208.6 | $76.87 | 30,184,931.0 | +29.78% |
1.74%
0.34%
자본화:
|
볼륨(24시간):