Stockscreener 앱 받기
3.28%
Albemarle Corp 주식 (ALB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $60.20 | $57.64 | $2.56 | 1,936,507.0 | -3.65% |
| 2025-05-02 | $62.06 | $58.63 | $3.43 | 3,469,288.0 | +1.65% |
| 2025-05-01 | $63.45 | $58.38 | $5.07 | 5,228,072.0 | +1.32% |
| 2025-04-30 | $58.68 | $56.21 | $2.47 | 6,008,154.0 | -1.53% |
| 2025-04-29 | $59.95 | $58.66 | $1.30 | 2,824,189.0 | +1.55% |
| 2025-04-28 | $60.31 | $57.43 | $2.88 | 2,697,280.0 | +1.42% |
| 2025-04-25 | $58.25 | $56.65 | $1.60 | 3,063,958.0 | -0.76% |
| 2025-04-24 | $58.46 | $55.95 | $2.51 | 2,272,495.0 | +4.55% |
| 2025-04-23 | $59.92 | $55.37 | $4.55 | 3,696,870.0 | +1.59% |
| 2025-04-22 | $56.00 | $53.34 | $2.66 | 2,799,584.0 | +3.30% |
| 2025-04-21 | $53.21 | $50.85 | $2.36 | 3,121,057.0 | +0.21% |
| 2025-04-17 | $53.87 | $51.92 | $1.95 | 3,117,294.0 | +0.65% |
| 2025-04-16 | $54.84 | $51.46 | $3.38 | 4,267,625.0 | -2.67% |
| 2025-04-15 | $57.64 | $53.65 | $3.99 | 4,047,647.0 | -5.89% |
| 2025-04-14 | $59.24 | $56.07 | $3.17 | 2,745,151.0 | +1.27% |
| 2025-04-11 | $56.95 | $52.78 | $4.17 | 3,357,081.0 | +3.58% |
| 2025-04-10 | $57.50 | $53.55 | $3.95 | 5,659,989.0 | -9.53% |
| 2025-04-09 | $62.09 | $50.23 | $11.86 | 9,386,268.0 | +19.13% |
| 2025-04-08 | $57.39 | $49.43 | $7.96 | 6,887,726.0 | -12.63% |
| 2025-04-07 | $64.30 | $55.50 | $8.80 | 7,445,525.0 | -0.70% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $63.45 | $57.64 | $5.81 | 10,633,867.0 | -0.77% |
| 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% |
1.15%
0.07%
자본화:
|
볼륨(24시간):