Stockscreener 앱 받기
0.35%
시간 외 거래:
Albemarle Corp 주식 (ALB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $99.97 | $96.50 | $3.47 | 4,021,506.0 | +0.35% |
| 2025-10-30 | $100.6 | $96.58 | $4.04 | 2,397,017.0 | +0.09% |
| 2025-10-29 | $101.0 | $96.45 | $4.58 | 2,233,273.0 | +1.16% |
| 2025-10-28 | $97.15 | $94.77 | $2.38 | 2,505,878.0 | +0.47% |
| 2025-10-27 | $105.5 | $95.69 | $9.78 | 4,078,823.0 | -8.91% |
| 2025-10-24 | $107.0 | $99.65 | $7.30 | 5,104,997.0 | +8.50% |
| 2025-10-23 | $98.06 | $93.95 | $4.11 | 3,452,927.0 | +6.67% |
| 2025-10-22 | $91.99 | $88.76 | $3.23 | 1,957,523.0 | -0.08% |
| 2025-10-21 | $94.86 | $90.92 | $3.94 | 2,483,032.0 | -4.99% |
| 2025-10-20 | $97.69 | $94.00 | $3.69 | 2,691,978.0 | +3.67% |
| 2025-10-17 | $96.00 | $91.50 | $4.50 | 3,544,340.0 | -2.68% |
| 2025-10-16 | $99.15 | $94.29 | $4.86 | 2,602,604.0 | -2.92% |
| 2025-10-15 | $99.49 | $95.57 | $3.92 | 3,281,477.0 | +2.00% |
| 2025-10-14 | $97.67 | $91.00 | $6.67 | 3,614,980.0 | -0.10% |
| 2025-10-13 | $99.13 | $92.00 | $7.13 | 4,143,700.0 | +7.21% |
| 2025-10-10 | $96.16 | $89.75 | $6.41 | 4,259,560.0 | -6.88% |
| 2025-10-09 | $99.86 | $94.45 | $5.41 | 5,561,293.0 | +5.25% |
| 2025-10-08 | $92.85 | $89.69 | $3.16 | 2,514,871.0 | +1.28% |
| 2025-10-07 | $93.13 | $89.01 | $4.12 | 2,234,028.0 | -1.63% |
| 2025-10-06 | $93.73 | $88.50 | $5.23 | 3,353,961.0 | +4.32% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $107.0 | $81.97 | $24.98 | 79,325,505.0 | +21.15% |
| 2025-09 | $91.31 | $71.25 | $20.06 | 83,360,628.0 | -4.52% |
| 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% |
0.52%
0.25%
자본화:
|
볼륨(24시간):