Stockscreener 앱 받기
1.19%
Albemarle Corp 주식 (ALB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-12 | $80.59 | $75.44 | $5.15 | 3,116,015.0 | -1.28% |
| 2025-08-11 | $87.45 | $79.92 | $7.53 | 12,437,933.0 | +7.00% |
| 2025-08-08 | $76.89 | $71.48 | $5.42 | 7,611,615.0 | +7.74% |
| 2025-08-07 | $73.84 | $69.81 | $4.03 | 5,430,200.0 | +4.10% |
| 2025-08-06 | $69.15 | $66.89 | $2.26 | 2,102,661.0 | -1.39% |
| 2025-08-05 | $69.45 | $66.67 | $2.78 | 2,207,489.0 | -0.45% |
| 2025-08-04 | $69.31 | $67.90 | $1.41 | 3,337,150.0 | +0.97% |
| 2025-08-01 | $68.57 | $64.95 | $3.62 | 4,274,978.0 | +0.07% |
| 2025-07-31 | $70.08 | $65.29 | $4.79 | 8,465,298.0 | -1.51% |
| 2025-07-30 | $71.84 | $68.44 | $3.40 | 4,921,679.0 | -3.78% |
| 2025-07-29 | $74.44 | $71.00 | $3.44 | 6,659,455.0 | -4.24% |
| 2025-07-28 | $80.88 | $74.19 | $6.69 | 10,157,595.0 | -10.71% |
| 2025-07-25 | $84.82 | $82.00 | $2.82 | 5,375,353.0 | -0.52% |
| 2025-07-24 | $86.19 | $81.78 | $4.41 | 7,759,614.0 | +6.84% |
| 2025-07-23 | $79.14 | $78.19 | $0.9495 | 1,918,868.0 | -5.35% |
| 2025-07-22 | $83.56 | $78.50 | $5.06 | 6,243,797.0 | +7.89% |
| 2025-07-21 | $81.10 | $76.82 | $4.28 | 3,689,622.0 | +0.10% |
| 2025-07-18 | $79.62 | $76.15 | $3.47 | 6,218,469.0 | +1.76% |
| 2025-07-17 | $76.66 | $72.23 | $4.43 | 7,854,638.0 | +7.57% |
| 2025-07-16 | $71.00 | $69.08 | $1.92 | 2,878,624.0 | +0.56% |
| 2025-07-15 | $72.88 | $69.89 | $2.99 | 3,702,959.0 | -2.57% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $87.45 | $64.95 | $22.50 | 40,518,041.0 | +17.51% |
| 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% |
2.52%
자본화:
|
볼륨(24시간):