1.31
price up icon1.55%   0.02
after-market 시간 외 거래: 1.37 0.06 +4.58%
loading

Advantage Solutions Inc 주식 (ADV) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-23 $1.40 $1.28 $0.11 387,384.0 +1.55%
2025-04-22 $1.31 $1.21 $0.105 353,819.0 +4.88%
2025-04-21 $1.24 $1.17 $0.07 382,264.0 +0.82%
2025-04-17 $1.27 $1.19 $0.08 411,578.0 -2.40%
2025-04-16 $1.27 $1.18 $0.09 494,364.0 +1.63%
2025-04-15 $1.27 $1.19 $0.085 409,189.0 +3.36%
2025-04-14 $1.26 $1.15 $0.106 695,247.0 -0.83%
2025-04-11 $1.28 $1.18 $0.105 628,706.0 -6.25%
2025-04-10 $1.37 $1.22 $0.15 838,132.0 -5.88%
2025-04-09 $1.37 $1.11 $0.2599 850,347.0 +19.30%
2025-04-08 $1.32 $1.13 $0.191 704,072.0 -8.80%
2025-04-07 $1.30 $1.19 $0.11 799,986.0 -3.85%
2025-04-04 $1.34 $1.24 $0.10 563,475.0 -0.76%
2025-04-03 $1.43 $1.30 $0.1269 476,546.0 -9.66%
2025-04-02 $1.45 $1.38 $0.07 256,105.0 +2.11%
2025-04-01 $1.52 $1.42 $0.10 288,088.0 -5.96%
2025-03-31 $1.51 $1.43 $0.0776 453,256.0 +1.34%
2025-03-28 $1.61 $1.47 $0.14 906,568.0 -6.29%
2025-03-27 $1.71 $1.55 $0.16 678,113.0 +0.63%
2025-03-26 $1.61 $1.54 $0.065 471,199.0 +1.28%
2025-03-25 $1.64 $1.55 $0.085 535,961.0 -5.45%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $1.52 $1.11 $0.41 8,926,686.0 -13.25%
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

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

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%
advertising_agencies EEX
$3.67
price up icon 1.38%
$16.90
price up icon 1.87%
advertising_agencies IAS
$6.565
price up icon 1.94%
advertising_agencies ZD
$30.45
price up icon 0.46%
$11.88
price up icon 4.30%
$5.46
price down icon 0.55%
자본화:     |  볼륨(24시간):