Stockscreener 앱 받기
37.72
0.03%
-0.010
시간 외 거래:
37.43
-0.29
-0.77%
Advantage Solutions Inc 주식 (ADV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $38.83 | $37.43 | $1.40 | 182,219.0 | -0.03% |
| 2026-06-16 | $40.00 | $37.73 | $2.27 | 353,211.0 | -3.01% |
| 2026-06-15 | $40.91 | $37.90 | $3.01 | 68,341.0 | -0.77% |
| 2026-06-12 | $41.10 | $37.77 | $3.33 | 71,564.0 | -0.05% |
| 2026-06-11 | $39.22 | $36.54 | $2.68 | 114,145.0 | +1.79% |
| 2026-06-10 | $40.09 | $37.40 | $2.69 | 63,622.0 | +1.77% |
| 2026-06-09 | $38.92 | $35.69 | $3.23 | 96,313.0 | +1.56% |
| 2026-06-08 | $39.27 | $33.80 | $5.48 | 133,961.0 | -3.79% |
| 2026-06-05 | $40.09 | $38.01 | $2.08 | 145,708.0 | +1.28% |
| 2026-06-04 | $39.79 | $36.16 | $3.63 | 130,420.0 | +6.10% |
| 2026-06-03 | $36.77 | $34.15 | $2.62 | 67,496.0 | +0.33% |
| 2026-06-02 | $37.79 | $35.39 | $2.40 | 90,400.0 | -4.01% |
| 2026-06-01 | $38.62 | $35.72 | $2.90 | 80,960.0 | +0.05% |
| 2026-05-29 | $39.04 | $35.74 | $3.30 | 115,344.0 | -4.27% |
| 2026-05-28 | $40.42 | $38.14 | $2.28 | 68,576.0 | +0.03% |
| 2026-05-27 | $42.82 | $37.94 | $4.88 | 140,729.0 | -8.67% |
| 2026-05-26 | $43.50 | $41.01 | $2.49 | 88,152.0 | +1.13% |
| 2026-05-22 | $42.94 | $39.84 | $3.09 | 149,407.0 | +3.62% |
| 2026-05-21 | $41.70 | $36.06 | $5.64 | 196,304.0 | +13.76% |
| 2026-05-20 | $36.21 | $33.69 | $2.52 | 86,890.0 | +2.93% |
| 2026-05-19 | $35.73 | $33.06 | $2.66 | 170,408.0 | +0.52% |
Advantage Solutions Inc 주식 (ADV) 연도별 가격 이력
이 심층 분석에서는 Advantage Solutions Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Advantage Solutions Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Advantage Solutions Inc 주식 (ADV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $41.10 | $33.80 | $7.30 | 1,780,579.0 | +0.80% |
| 2026-05 | $46.80 | $32.01 | $14.79 | 1,992,823.0 | +9.19% |
| 2026-04 | $36.50 | $17.87 | $18.63 | 1,699,697.0 | +62.11% |
| 2026-03 | $28.07 | $12.23 | $15.84 | 1,424,806.6 | +61.90% |
| 2026-02 | $28.75 | $12.50 | $16.25 | 616,314.0 | -51.64% |
| 2026-01 | $27.12 | $19.00 | $8.12 | 550,093.6 | +22.73% |
Advantage Solutions Inc 주식 (ADV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.37 | $20.03 | $5.35 | 915,416.7 | -9.68% |
| 2025-11 | $34.75 | $22.38 | $12.37 | 437,655.2 | -25.81% |
| 2025-10 | $39.50 | $31.50 | $8.00 | 358,282.3 | -16.34% |
| 2025-09 | $51.25 | $37.75 | $13.50 | 634,742.0 | -15.93% |
| 2025-08 | $53.62 | $32.00 | $21.62 | 786,337.8 | +32.85% |
| 2025-07 | $45.38 | $32.00 | $13.38 | 739,643.0 | +3.79% |
| 2025-06 | $43.50 | $28.75 | $14.75 | 602,351.9 | +10.92% |
| 2025-05 | $38.77 | $26.00 | $12.77 | 518,575.9 | -11.19% |
| 2025-04 | $38.00 | $27.75 | $10.25 | 400,367.8 | -11.26% |
| 2025-03 | $63.25 | $35.81 | $27.44 | 717,952.2 | -39.84% |
| 2025-02 | $71.00 | $60.50 | $10.50 | 231,383.0 | -4.92% |
| 2025-01 | $73.75 | $55.50 | $18.25 | 340,406.3 | -9.59% |
Advantage Solutions Inc 주식 (ADV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $93.00 | $70.75 | $22.25 | 271,602.4 | -18.26% |
| 2024-11 | $101.0 | $73.00 | $28.00 | 450,267.3 | +16.34% |
| 2024-10 | $85.12 | $73.75 | $11.38 | 365,469.0 | -10.79% |
| 2024-09 | $102.5 | $81.25 | $21.25 | 577,849.1 | -11.37% |
| 2024-08 | $101.8 | $73.75 | $28.00 | 562,368.9 | -3.49% |
| 2024-07 | $104.0 | $77.38 | $26.62 | 766,031.0 | +24.53% |
| 2024-06 | $87.00 | $67.50 | $19.50 | 1,193,446.8 | -6.40% |
| 2024-05 | $117.8 | $75.25 | $42.50 | 890,132.5 | -19.25% |
| 2024-04 | $120.5 | $101.0 | $19.50 | 748,674.9 | -1.62% |
| 2024-03 | $123.8 | $86.25 | $37.50 | 519,632.4 | +13.65% |
| 2024-02 | $106.7 | $90.91 | $15.84 | 433,473.4 | -5.46% |
| 2024-01 | $109.7 | $81.25 | $28.50 | 511,637.1 | +11.33% |
0.41%
자본화:
|
볼륨(24시간):