Stockscreener 앱 받기
1.78
2.30%
0.04
시간 외 거래:
1.75
-0.03
-1.69%
Advantage Solutions Inc 주식 (ADV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $1.79 | $1.74 | $0.06 | 432,629.0 | +2.30% |
| 2025-09-04 | $1.75 | $1.69 | $0.07 | 415,861.0 | +2.96% |
| 2025-09-03 | $1.74 | $1.69 | $0.0508 | 313,196.0 | -2.31% |
| 2025-09-02 | $1.80 | $1.73 | $0.075 | 389,439.0 | -4.95% |
| 2025-08-29 | $1.88 | $1.81 | $0.07 | 218,777.0 | -1.09% |
| 2025-08-28 | $1.90 | $1.80 | $0.10 | 265,887.0 | +0.00% |
| 2025-08-27 | $1.84 | $1.76 | $0.0799 | 312,486.0 | +2.79% |
| 2025-08-26 | $1.88 | $1.78 | $0.10 | 1,222,365.0 | -4.28% |
| 2025-08-25 | $1.94 | $1.82 | $0.12 | 940,971.0 | -1.06% |
| 2025-08-22 | $1.95 | $1.69 | $0.264 | 915,343.0 | +13.86% |
| 2025-08-21 | $1.70 | $1.62 | $0.075 | 886,003.0 | -0.60% |
| 2025-08-20 | $1.80 | $1.62 | $0.18 | 641,901.0 | -6.18% |
| 2025-08-19 | $1.89 | $1.77 | $0.12 | 1,137,107.0 | -3.78% |
| 2025-08-18 | $1.92 | $1.81 | $0.105 | 893,080.0 | +2.78% |
| 2025-08-15 | $1.84 | $1.72 | $0.12 | 810,351.0 | -1.10% |
| 2025-08-14 | $1.87 | $1.75 | $0.1199 | 504,641.0 | -2.15% |
| 2025-08-13 | $2.02 | $1.84 | $0.18 | 748,971.0 | +0.00% |
| 2025-08-12 | $1.99 | $1.64 | $0.3499 | 935,162.0 | -1.33% |
| 2025-08-11 | $2.15 | $1.83 | $0.315 | 1,884,637.0 | +2.45% |
| 2025-08-08 | $1.88 | $1.64 | $0.245 | 1,736,769.0 | +12.20% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $1.80 | $1.69 | $0.115 | 1,983,754.0 | -2.20% |
| 2025-08 | $2.15 | $1.28 | $0.865 | 19,658,445.0 | +32.85% |
| 2025-07 | $1.81 | $1.28 | $0.535 | 18,491,076.0 | +3.79% |
| 2025-06 | $1.74 | $1.15 | $0.59 | 15,058,798.0 | +10.92% |
| 2025-05 | $1.55 | $1.04 | $0.5108 | 12,964,398.0 | -11.19% |
| 2025-04 | $1.52 | $1.11 | $0.41 | 10,009,195.0 | -11.26% |
| 2025-03 | $2.53 | $1.43 | $1.10 | 17,948,806.0 | -39.84% |
| 2025-02 | $2.84 | $2.42 | $0.42 | 5,784,575.0 | -4.92% |
| 2025-01 | $2.95 | $2.22 | $0.73 | 8,510,157.0 | -9.59% |
Advantage Solutions Inc 주식 (ADV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.72 | $2.83 | $0.89 | 6,790,060.0 | -18.26% |
| 2024-11 | $4.04 | $2.92 | $1.12 | 11,256,682.0 | +16.34% |
| 2024-10 | $3.40 | $2.95 | $0.455 | 9,136,725.0 | -10.79% |
| 2024-09 | $4.10 | $3.25 | $0.85 | 14,446,228.0 | -11.37% |
| 2024-08 | $4.07 | $2.95 | $1.12 | 14,059,223.0 | -3.49% |
| 2024-07 | $4.16 | $3.10 | $1.06 | 19,150,774.0 | +24.53% |
| 2024-06 | $3.48 | $2.70 | $0.78 | 29,836,169.0 | -6.40% |
| 2024-05 | $4.71 | $3.01 | $1.70 | 22,253,313.0 | -19.25% |
| 2024-04 | $4.82 | $4.04 | $0.78 | 18,716,873.0 | -1.62% |
| 2024-03 | $4.95 | $3.45 | $1.50 | 12,990,809.0 | +13.65% |
| 2024-02 | $4.27 | $3.64 | $0.6337 | 10,836,836.0 | -5.46% |
| 2024-01 | $4.39 | $3.25 | $1.14 | 12,790,927.0 | +11.33% |
Advantage Solutions Inc 주식 (ADV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.05 | $2.68 | $1.37 | 17,242,014.0 | +31.64% |
| 2023-11 | $2.81 | $1.85 | $0.96 | 12,852,600.0 | +19.57% |
| 2023-10 | $3.09 | $2.13 | $0.96 | 8,605,735.0 | -19.01% |
| 2023-09 | $2.97 | $2.58 | $0.3845 | 7,881,079.0 | +1.43% |
| 2023-08 | $2.89 | $2.31 | $0.58 | 9,228,424.0 | +8.11% |
| 2023-07 | $2.73 | $2.27 | $0.465 | 8,581,627.0 | +10.68% |
| 2023-06 | $2.39 | $1.81 | $0.575 | 9,882,022.0 | +23.16% |
| 2023-05 | $2.08 | $1.17 | $0.91 | 11,809,976.0 | +48.44% |
| 2023-04 | $1.73 | $1.13 | $0.60 | 11,924,550.0 | -18.99% |
| 2023-03 | $2.82 | $1.56 | $1.26 | 12,151,818.0 | -28.18% |
| 2023-02 | $2.90 | $2.18 | $0.72 | 8,365,728.0 | -15.06% |
| 2023-01 | $2.69 | $2.10 | $0.59 | 7,216,736.0 | +24.52% |
0.30%
0.91%
자본화:
|
볼륨(24시간):