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 |
|---|---|---|---|---|---|
| 2025-07-03 | $69.49 | $66.78 | $2.71 | 2,316,250.0 | -1.19% |
| 2025-07-02 | $68.93 | $64.41 | $4.52 | 4,456,770.0 | +8.09% |
| 2025-07-01 | $64.02 | $60.64 | $3.38 | 3,241,444.0 | +0.37% |
| 2025-06-30 | $64.81 | $62.05 | $2.76 | 3,075,919.0 | -3.51% |
| 2025-06-27 | $66.67 | $64.04 | $2.63 | 4,135,109.0 | +1.88% |
| 2025-06-26 | $65.12 | $62.09 | $3.03 | 4,047,096.0 | +5.58% |
| 2025-06-25 | $61.15 | $58.85 | $2.30 | 2,781,272.0 | +0.33% |
| 2025-06-24 | $61.23 | $58.60 | $2.63 | 3,122,694.0 | +4.08% |
| 2025-06-23 | $57.97 | $55.90 | $2.07 | 3,787,675.0 | +2.05% |
| 2025-06-20 | $59.83 | $56.65 | $3.18 | 5,536,583.0 | -4.61% |
| 2025-06-18 | $60.52 | $59.04 | $1.48 | 2,870,321.0 | -0.49% |
| 2025-06-17 | $60.68 | $58.80 | $1.88 | 2,559,119.0 | -2.08% |
| 2025-06-16 | $62.23 | $60.70 | $1.53 | 2,328,289.0 | +0.40% |
| 2025-06-13 | $62.99 | $60.28 | $2.71 | 2,498,138.0 | -2.82% |
| 2025-06-12 | $64.23 | $62.22 | $2.01 | 3,001,740.0 | -4.00% |
| 2025-06-11 | $65.75 | $63.84 | $1.91 | 3,820,862.0 | +1.37% |
| 2025-06-10 | $64.55 | $62.72 | $1.83 | 3,019,945.0 | +3.05% |
| 2025-06-09 | $63.35 | $60.47 | $2.88 | 3,390,873.0 | +4.13% |
| 2025-06-06 | $60.77 | $59.29 | $1.48 | 2,173,953.0 | +2.03% |
| 2025-06-05 | $62.18 | $57.83 | $4.35 | 3,630,325.0 | -1.78% |
| 2025-06-04 | $60.16 | $57.49 | $2.66 | 4,069,819.0 | +4.72% |
| 2025-06-03 | $57.22 | $53.70 | $3.52 | 2,974,699.0 | +3.49% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $69.49 | $60.64 | $8.85 | 10,014,464.0 | +7.20% |
| 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% |
0.90%
0.21%
자본화:
|
볼륨(24시간):