3.44
price up icon1.47%   0.05
after-market Dopo l'orario di chiusura: 3.44
loading

Storico Dei Prezzi Delle Azioni Di Advantage Solutions Inc (ADV)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-21 $3.49 $3.32 $0.17 349,546.0 +1.47%
2024-11-20 $3.40 $3.29 $0.105 334,872.0 +0.59%
2024-11-19 $3.38 $3.17 $0.215 308,463.0 +4.66%
2024-11-18 $3.25 $3.10 $0.1493 373,432.0 +3.87%
2024-11-15 $3.30 $3.04 $0.255 817,175.0 -4.32%
2024-11-14 $3.40 $3.22 $0.18 1,015,929.0 -1.22%
2024-11-13 $3.59 $3.24 $0.35 747,039.0 -0.46%
2024-11-12 $3.39 $3.21 $0.18 747,545.0 -0.15%
2024-11-11 $3.73 $3.29 $0.435 655,655.0 -10.57%
2024-11-08 $4.04 $3.56 $0.48 1,297,844.0 -1.07%
2024-11-07 $3.74 $2.92 $0.82 955,420.0 +11.34%
2024-11-06 $3.56 $3.26 $0.30 843,083.0 +2.45%
2024-11-05 $3.29 $3.18 $0.11 315,477.0 +1.24%
2024-11-04 $3.30 $3.16 $0.14 250,157.0 +0.62%
2024-11-01 $3.27 $3.07 $0.20 422,587.0 +4.90%
2024-10-31 $3.19 $3.06 $0.125 309,175.0 -2.86%
2024-10-30 $3.20 $3.06 $0.14 249,533.0 +1.29%
2024-10-29 $3.15 $3.05 $0.10 237,601.0 -1.89%
2024-10-28 $3.24 $3.16 $0.08 253,057.0 +2.26%
2024-10-25 $3.16 $3.07 $0.0892 230,674.0 +0.00%
2024-10-24 $3.15 $3.08 $0.065 238,667.0 +1.31%
2024-10-23 $3.13 $2.98 $0.155 294,331.0 -1.92%

Advantage Solutions Inc Stock (ADV) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Advantage Solutions Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ADV. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Advantage Solutions Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Advantage Solutions Inc Storia dei prezzi delle azioni (ADV) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $4.04 $2.92 $1.12 9,783,770.0 +12.42%
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 Storia dei prezzi delle azioni (ADV) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
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%

Advantage Solutions Inc Storia dei prezzi delle azioni (ADV) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $2.58 $1.78 $0.80 10,556,111.0 -16.13%
2022-11 $3.55 $2.30 $1.25 11,440,033.0 -26.63%
2022-10 $3.42 $2.12 $1.30 14,166,427.0 +58.69%
2022-09 $3.67 $1.95 $1.73 19,901,936.0 -41.48%
2022-08 $4.64 $3.31 $1.33 7,503,212.0 -18.02%
2022-07 $4.49 $3.77 $0.71 5,318,339.0 +16.84%
2022-06 $4.55 $3.70 $0.85 10,102,280.0 -11.63%
2022-05 $5.65 $4.00 $1.66 9,243,242.0 -14.51%
2022-04 $6.73 $5.00 $1.73 13,903,969.0 -21.16%
2022-03 $8.18 $5.24 $2.94 9,993,397.0 -18.93%
2022-02 $7.97 $7.03 $0.9443 4,061,574.0 +8.10%
2022-01 $8.24 $6.21 $2.03 10,329,340.0 -9.23%
advertising_agencies EEX
$4.86
price up icon 3.85%
$22.47
price up icon 3.31%
advertising_agencies IAS
$11.20
price up icon 3.23%
$38.62
price up icon 1.30%
$16.55
price up icon 3.24%
Capitalizzazione:     |  Volume (24 ore):