Stockscreener 앱 받기
1.08
4.85%
0.05
시간 외 거래:
1.04
-0.04
-3.70%
Advantage Solutions Inc 주식 (ADV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-30 | $1.08 | $0.985 | $0.10 | 934,598.0 | +4.85% |
| 2026-01-29 | $1.04 | $0.9441 | $0.0959 | 590,025.0 | +0.00% |
| 2026-01-28 | $1.04 | $0.9303 | $0.1097 | 518,567.0 | +6.43% |
| 2026-01-27 | $1.03 | $0.9109 | $0.1191 | 742,348.0 | -2.24% |
| 2026-01-26 | $1.04 | $0.8401 | $0.1999 | 1,346,113.0 | +16.58% |
| 2026-01-23 | $0.8548 | $0.8161 | $0.0387 | 827,040.0 | +1.70% |
| 2026-01-22 | $0.8598 | $0.79 | $0.0698 | 678,236.0 | +4.78% |
| 2026-01-21 | $0.8209 | $0.76 | $0.0609 | 1,004,004.0 | +0.76% |
| 2026-01-20 | $0.8299 | $0.785 | $0.0449 | 416,776.0 | -4.84% |
| 2026-01-16 | $0.84 | $0.812 | $0.028 | 253,417.0 | +1.50% |
| 2026-01-15 | $0.8357 | $0.78 | $0.0557 | 449,854.0 | +2.56% |
| 2026-01-14 | $0.8513 | $0.7926 | $0.0587 | 450,426.0 | -4.13% |
| 2026-01-13 | $0.8984 | $0.816 | $0.0824 | 492,459.0 | -4.74% |
| 2026-01-12 | $0.8988 | $0.8653 | $0.0335 | 342,733.0 | -0.66% |
| 2026-01-09 | $0.8862 | $0.8404 | $0.0458 | 530,677.0 | +0.87% |
| 2026-01-08 | $0.8899 | $0.8616 | $0.0283 | 811,498.0 | -1.68% |
| 2026-01-07 | $0.9134 | $0.8625 | $0.0509 | 425,598.0 | -3.07% |
| 2026-01-06 | $0.9189 | $0.8277 | $0.0912 | 668,563.0 | +10.20% |
| 2026-01-05 | $0.8473 | $0.7901 | $0.0572 | 766,047.0 | +1.78% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $1.08 | $0.76 | $0.325 | 14,686,939.0 | +22.73% |
Advantage Solutions Inc 주식 (ADV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.01 | $0.801 | $0.214 | 22,885,417.0 | -9.68% |
| 2025-11 | $1.39 | $0.8953 | $0.4947 | 10,941,380.0 | -25.81% |
| 2025-10 | $1.58 | $1.26 | $0.32 | 8,957,057.0 | -16.34% |
| 2025-09 | $2.05 | $1.51 | $0.54 | 15,868,549.0 | -15.93% |
| 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% |
4.35%
6.70%
자본화:
|
볼륨(24시간):