Stockscreener 앱 받기
0.99%
Albemarle Corp 주식 (ALB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $175.2 | $169.3 | $5.89 | 1,658,003.0 | +0.99% |
| 2026-05-21 | $171.5 | $167.5 | $3.99 | 1,380,079.0 | -0.18% |
| 2026-05-20 | $171.2 | $167.1 | $4.05 | 2,320,513.0 | +0.72% |
| 2026-05-19 | $173.4 | $165.7 | $7.71 | 2,092,201.0 | -3.84% |
| 2026-05-18 | $182.3 | $174.0 | $8.26 | 1,944,144.0 | -2.57% |
| 2026-05-15 | $185.1 | $179.6 | $5.49 | 2,581,010.0 | -5.61% |
| 2026-05-14 | $198.1 | $188.3 | $9.80 | 2,162,476.0 | -4.90% |
| 2026-05-13 | $208.8 | $196.5 | $12.29 | 1,861,848.0 | -2.23% |
| 2026-05-12 | $208.9 | $201.7 | $7.30 | 1,794,157.0 | -2.13% |
| 2026-05-11 | $219.1 | $209.0 | $10.07 | 2,806,263.0 | +3.18% |
| 2026-05-08 | $209.5 | $194.3 | $15.24 | 3,135,689.0 | +2.61% |
| 2026-05-07 | $221.0 | $198.2 | $22.82 | 4,285,586.0 | +2.98% |
| 2026-05-06 | $201.1 | $192.1 | $8.96 | 2,224,404.0 | -1.13% |
| 2026-05-05 | $197.4 | $193.5 | $3.86 | 1,264,686.0 | +2.17% |
| 2026-05-04 | $198.8 | $187.3 | $11.52 | 1,390,357.0 | -1.65% |
| 2026-05-01 | $198.0 | $189.5 | $8.46 | 1,276,981.0 | -1.43% |
| 2026-04-30 | $197.9 | $190.2 | $7.68 | 2,211,902.0 | +3.05% |
| 2026-04-29 | $192.0 | $186.8 | $5.22 | 1,450,890.0 | +2.13% |
| 2026-04-28 | $195.5 | $184.8 | $10.73 | 1,833,514.0 | -6.33% |
| 2026-04-27 | $200.3 | $184.7 | $15.67 | 2,183,026.0 | +5.95% |
| 2026-04-24 | $192.2 | $184.5 | $7.74 | 1,846,255.0 | -2.49% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $221.0 | $165.7 | $55.33 | 35,836,400.0 | -12.77% |
| 2026-04 | $215.7 | $170.3 | $45.42 | 42,327,536.0 | +9.56% |
| 2026-03 | $187.0 | $154.7 | $32.27 | 45,278,189.0 | +0.48% |
| 2026-02 | $206.0 | $156.0 | $49.96 | 51,974,805.0 | +4.71% |
| 2026-01 | $195.7 | $141.4 | $54.25 | 74,784,999.0 | +20.64% |
Albemarle Corp 주식 (ALB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $152.1 | $117.6 | $34.47 | 62,686,898.0 | +9.25% |
| 2025-11 | $130.6 | $88.01 | $42.55 | 78,255,823.0 | +32.33% |
| 2025-10 | $107.0 | $81.97 | $24.98 | 75,303,999.0 | +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% |
2.06%
0.51%
자본화:
|
볼륨(24시간):