Albemarle Corp. 주식 (ALB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-17 | $134.8 | $129.2 | $5.50 | 2,192,005.0 | +1.49% |
2024-05-16 | $130.4 | $126.8 | $3.69 | 1,738,278.0 | +1.27% |
2024-05-15 | $137.5 | $126.7 | $10.85 | 3,898,730.0 | -5.82% |
2024-05-14 | $137.0 | $132.9 | $4.13 | 2,109,648.0 | +3.00% |
2024-05-13 | $134.3 | $130.5 | $3.82 | 1,489,386.0 | +1.46% |
2024-05-10 | $133.9 | $129.1 | $4.84 | 1,896,620.0 | -2.94% |
2024-05-09 | $133.9 | $129.5 | $4.39 | 1,905,305.0 | +2.37% |
2024-05-08 | $130.9 | $126.8 | $4.08 | 1,776,543.0 | -0.83% |
2024-05-07 | $135.8 | $130.0 | $5.74 | 2,389,869.0 | +0.59% |
2024-05-06 | $131.5 | $127.7 | $3.85 | 1,936,898.0 | +2.09% |
2024-05-03 | $130.9 | $127.4 | $3.55 | 2,584,187.0 | +2.23% |
2024-05-02 | $127.5 | $117.3 | $10.13 | 4,469,137.0 | +5.29% |
2024-05-01 | $123.1 | $117.7 | $5.32 | 2,684,627.0 | -1.09% |
2024-04-30 | $124.4 | $119.6 | $4.81 | 3,522,346.0 | -4.31% |
2024-04-29 | $125.9 | $122.2 | $3.70 | 3,804,062.0 | +7.57% |
2024-04-26 | $118.1 | $114.8 | $3.24 | 1,692,460.0 | +1.65% |
2024-04-25 | $115.5 | $111.0 | $4.48 | 1,403,960.0 | -0.25% |
2024-04-24 | $115.7 | $112.2 | $3.55 | 2,048,480.0 | +0.93% |
2024-04-23 | $115.9 | $110.3 | $5.65 | 1,746,654.0 | +1.71% |
2024-04-22 | $113.8 | $108.3 | $5.48 | 2,220,188.0 | +0.12% |
2024-04-19 | $114.8 | $111.3 | $3.48 | 1,846,912.0 | +0.31% |
2024-04-18 | $114.9 | $110.5 | $4.42 | 2,186,220.0 | -2.26% |
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 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05 | $137.5 | $117.3 | $20.15 | 33,263,238.0 | +8.99% |
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% |
Albemarle Corp. 주식 (ALB) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $285.4 | $210.4 | $74.98 | 29,847,123.0 | -21.99% |
2022-11 | $334.5 | $250.5 | $84.05 | 32,466,142.0 | -0.67% |
2022-10 | $289.1 | $231.7 | $57.38 | 30,239,136.0 | +5.83% |
2022-09 | $308.2 | $249.6 | $58.66 | 28,816,027.0 | -1.31% |
2022-08 | $298.2 | $230.0 | $68.15 | 30,741,078.0 | +9.68% |
2022-07 | $245.7 | $189.2 | $56.46 | 19,205,435.0 | +16.91% |
2022-06 | $259.9 | $198.7 | $61.20 | 31,198,859.0 | -19.75% |
2022-05 | $273.7 | $185.2 | $88.53 | 35,073,533.0 | +35.05% |
2022-04 | $228.4 | $187.4 | $41.02 | 18,172,334.0 | -12.81% |
2022-03 | $230.0 | $170.0 | $59.99 | 22,446,166.0 | +12.89% |
2022-02 | $248.0 | $169.9 | $78.05 | 28,324,295.0 | -11.26% |
2022-01 | $248.0 | $197.0 | $51.00 | 20,514,138.0 | -5.57% |
자본화:
|
볼륨(24시간):