Stockscreener 앱 받기
21.75
13.34%
2.56
시간 외 거래:
21.84
0.09
+0.41%
Advantage Solutions Inc 주식 (ADV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $22.35 | $18.35 | $4.00 | 70,003.0 | +13.34% |
| 2026-04-01 | $21.23 | $17.87 | $3.36 | 139,320.0 | -9.22% |
| 2026-03-31 | $27.63 | $20.30 | $7.33 | 233,197.0 | -23.10% |
| 2026-03-30 | $28.07 | $25.48 | $2.59 | 167,165.0 | +7.51% |
| 2026-03-27 | $26.29 | $20.63 | $5.66 | 189,795.0 | +13.27% |
| 2026-03-26 | $23.12 | $20.36 | $2.76 | 88,652.4 | +10.12% |
| 2026-03-25 | $21.98 | $20.09 | $1.89 | 46,887.7 | +4.38% |
| 2026-03-24 | $21.00 | $19.26 | $1.74 | 34,720.3 | +0.41% |
| 2026-03-23 | $20.37 | $18.98 | $1.38 | 19,659.0 | +1.74% |
| 2026-03-20 | $20.50 | $18.58 | $1.92 | 65,779.0 | -3.22% |
| 2026-03-19 | $21.07 | $19.27 | $1.80 | 50,023.2 | -2.60% |
| 2026-03-18 | $20.50 | $18.89 | $1.61 | 39,624.5 | +4.71% |
| 2026-03-17 | $20.79 | $19.08 | $1.72 | 31,816.4 | -0.04% |
| 2026-03-16 | $20.24 | $18.87 | $1.37 | 34,590.0 | +5.32% |
| 2026-03-13 | $19.75 | $17.63 | $2.12 | 28,523.2 | +0.09% |
| 2026-03-12 | $21.01 | $17.76 | $3.25 | 45,853.0 | -1.43% |
| 2026-03-11 | $18.78 | $17.00 | $1.78 | 52,812.4 | +11.39% |
| 2026-03-10 | $18.36 | $16.38 | $1.98 | 44,799.5 | +6.59% |
| 2026-03-09 | $16.00 | $14.89 | $1.11 | 25,231.2 | -1.30% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $22.35 | $17.87 | $4.48 | 279,326.0 | +2.89% |
| 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% |
0.38%
자본화:
|
볼륨(24시간):