Stockscreener 앱 받기
0.79%
시간 외 거래:
Albemarle Corp 주식 (ALB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $100.4 | $98.30 | $2.14 | 1,470,081.0 | -0.79% |
| 2024-11-04 | $102.6 | $98.82 | $3.78 | 2,279,223.0 | +2.37% |
| 2024-11-01 | $99.40 | $94.38 | $5.02 | 2,436,937.0 | +3.71% |
| 2024-10-31 | $96.69 | $94.16 | $2.53 | 1,985,665.0 | -0.83% |
| 2024-10-30 | $99.00 | $95.40 | $3.60 | 1,274,038.0 | -1.17% |
| 2024-10-29 | $99.38 | $96.62 | $2.76 | 1,388,875.0 | -1.52% |
| 2024-10-28 | $99.50 | $93.67 | $5.83 | 2,370,542.0 | +4.95% |
| 2024-10-25 | $96.20 | $93.07 | $3.13 | 2,186,994.0 | -1.72% |
| 2024-10-24 | $96.10 | $93.14 | $2.96 | 1,401,019.0 | +1.27% |
| 2024-10-23 | $96.31 | $93.44 | $2.87 | 1,773,264.0 | -2.59% |
| 2024-10-22 | $96.88 | $92.94 | $3.94 | 2,327,369.0 | +2.79% |
| 2024-10-21 | $94.95 | $92.99 | $1.96 | 2,242,489.0 | -1.37% |
| 2024-10-18 | $97.64 | $94.45 | $3.19 | 1,909,906.0 | +0.50% |
| 2024-10-17 | $97.81 | $93.20 | $4.61 | 2,961,728.0 | -3.64% |
| 2024-10-16 | $99.67 | $96.63 | $3.04 | 1,843,823.0 | +2.62% |
| 2024-10-15 | $100.1 | $95.57 | $4.51 | 2,615,942.0 | -3.88% |
| 2024-10-14 | $102.0 | $98.00 | $4.00 | 2,333,458.0 | -2.37% |
| 2024-10-11 | $103.4 | $100.3 | $3.09 | 2,412,017.0 | -0.91% |
| 2024-10-10 | $104.7 | $101.1 | $3.57 | 1,829,975.0 | +1.02% |
| 2024-10-09 | $103.4 | $99.76 | $3.62 | 3,724,259.0 | +1.66% |
| 2024-10-08 | $101.5 | $98.95 | $2.55 | 4,272,608.0 | -4.03% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $102.6 | $94.38 | $8.22 | 7,656,322.0 | +5.33% |
| 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% |
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% |
1.54%
0.17%
자본화:
|
볼륨(24시간):