Stockscreener 앱 받기
28.17
11.17%
2.83
시간 외 거래:
28.17
Advantage Solutions Inc 주식 (ADV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-07 | $30.38 | $25.22 | $5.16 | 237,642.0 | +11.17% |
| 2026-08-06 | $31.44 | $22.08 | $9.36 | 305,333.0 | -23.26% |
| 2026-08-05 | $38.95 | $29.85 | $9.10 | 261,601.0 | -20.85% |
| 2026-08-04 | $41.75 | $39.63 | $2.12 | 55,574.0 | +5.22% |
| 2026-08-03 | $41.93 | $39.62 | $2.31 | 52,708.0 | +1.02% |
| 2026-07-31 | $40.32 | $37.80 | $2.52 | 51,333.0 | -3.30% |
| 2026-07-30 | $44.02 | $39.30 | $4.73 | 85,224.0 | -6.09% |
| 2026-07-29 | $44.13 | $41.12 | $3.01 | 104,848.0 | +5.93% |
| 2026-07-28 | $41.53 | $38.49 | $3.04 | 97,728.0 | +7.57% |
| 2026-07-27 | $38.14 | $36.59 | $1.55 | 79,942.0 | +4.09% |
| 2026-07-24 | $37.09 | $33.84 | $3.25 | 74,612.0 | +7.81% |
| 2026-07-23 | $35.98 | $33.06 | $2.91 | 79,042.0 | -7.12% |
| 2026-07-22 | $37.61 | $35.56 | $2.05 | 49,905.0 | -1.78% |
| 2026-07-21 | $40.00 | $36.39 | $3.61 | 206,843.0 | -5.24% |
| 2026-07-20 | $39.53 | $37.81 | $1.72 | 102,049.0 | +2.30% |
| 2026-07-17 | $39.53 | $38.00 | $1.53 | 168,720.0 | -2.87% |
| 2026-07-16 | $39.74 | $37.11 | $2.63 | 143,655.0 | +4.77% |
| 2026-07-15 | $40.60 | $37.37 | $3.23 | 202,988.0 | -6.57% |
| 2026-07-14 | $42.08 | $39.20 | $2.88 | 142,177.0 | -2.38% |
| 2026-07-13 | $42.40 | $40.08 | $2.32 | 235,292.0 | +3.23% |
| 2026-07-10 | $40.99 | $38.70 | $2.29 | 145,912.0 | +0.83% |
| 2026-07-09 | $40.02 | $37.91 | $2.11 | 137,731.0 | +0.38% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $41.93 | $22.08 | $19.85 | 1,150,500.0 | -28.23% |
| 2026-07 | $46.34 | $33.06 | $13.28 | 3,099,429.0 | -9.23% |
| 2026-06 | $47.45 | $33.80 | $13.66 | 3,255,073.0 | +15.55% |
| 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% |
38.50%
자본화:
|
볼륨(24시간):