Stockscreener 앱 받기
33.01
1.32%
-0.44
시간 외 거래:
33.01
Advantage Solutions Inc 주식 (ADV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-17 | $33.79 | $32.19 | $1.60 | 39,273.0 | -1.32% |
| 2026-09-16 | $33.92 | $32.80 | $1.12 | 33,116.0 | +1.58% |
| 2026-09-15 | $33.91 | $32.88 | $1.03 | 42,107.0 | -1.17% |
| 2026-09-14 | $35.00 | $33.00 | $2.00 | 53,695.0 | +0.00% |
| 2026-09-11 | $33.33 | $32.15 | $1.18 | 43,644.0 | +2.11% |
| 2026-09-10 | $33.51 | $31.18 | $2.33 | 45,142.0 | +4.38% |
| 2026-09-09 | $31.48 | $30.30 | $1.18 | 49,205.0 | +1.23% |
| 2026-09-08 | $31.55 | $30.16 | $1.39 | 49,002.0 | -1.81% |
| 2026-09-04 | $32.56 | $30.68 | $1.88 | 59,992.0 | -1.47% |
| 2026-09-03 | $33.21 | $30.89 | $2.32 | 55,129.0 | +0.00% |
| 2026-09-02 | $34.39 | $31.71 | $2.68 | 49,517.0 | -2.18% |
| 2026-09-01 | $33.61 | $32.20 | $1.41 | 39,173.0 | -1.03% |
| 2026-08-31 | $34.27 | $32.69 | $1.59 | 64,709.0 | -4.45% |
| 2026-08-28 | $34.89 | $32.98 | $1.91 | 108,442.0 | +3.22% |
| 2026-08-27 | $33.62 | $31.69 | $1.92 | 86,357.0 | +1.89% |
| 2026-08-26 | $33.99 | $32.56 | $1.43 | 46,565.0 | -2.61% |
| 2026-08-25 | $33.96 | $32.88 | $1.08 | 51,495.0 | +0.03% |
| 2026-08-24 | $34.70 | $33.53 | $1.17 | 69,243.0 | -2.04% |
| 2026-08-21 | $34.92 | $33.70 | $1.22 | 55,046.0 | -0.29% |
| 2026-08-20 | $35.50 | $33.43 | $2.07 | 57,109.0 | +1.08% |
| 2026-08-19 | $35.48 | $33.06 | $2.42 | 99,853.0 | +4.38% |
| 2026-08-18 | $33.46 | $31.39 | $2.07 | 76,308.0 | +4.28% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $35.00 | $30.16 | $4.84 | 598,268.0 | +0.12% |
| 2026-08 | $41.93 | $22.08 | $19.85 | 2,292,124.0 | -16.00% |
| 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% |
3.97%
0.65%
자본화:
|
볼륨(24시간):