Stockscreener 앱 받기
3.11
0.64%
-0.02
Advantage Solutions Inc 주식 (ADV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $3.19 | $3.06 | $0.135 | 590,656.0 | -0.64% |
| 2024-12-19 | $3.18 | $3.08 | $0.0939 | 262,351.0 | +0.32% |
| 2024-12-18 | $3.37 | $3.04 | $0.325 | 374,493.0 | -5.17% |
| 2024-12-17 | $3.33 | $3.21 | $0.13 | 325,055.0 | -0.60% |
| 2024-12-16 | $3.45 | $3.27 | $0.185 | 415,670.0 | -4.06% |
| 2024-12-13 | $3.47 | $3.36 | $0.11 | 259,823.0 | -0.58% |
| 2024-12-12 | $3.48 | $3.38 | $0.10 | 280,840.0 | +0.58% |
| 2024-12-11 | $3.54 | $3.44 | $0.105 | 625,378.0 | -1.15% |
| 2024-12-10 | $3.52 | $3.34 | $0.1849 | 315,661.0 | +1.45% |
| 2024-12-09 | $3.62 | $3.42 | $0.20 | 209,594.0 | -2.27% |
| 2024-12-06 | $3.55 | $3.46 | $0.09 | 282,849.0 | +2.03% |
| 2024-12-05 | $3.57 | $3.44 | $0.125 | 528,374.0 | -3.36% |
| 2024-12-04 | $3.64 | $3.56 | $0.08 | 318,573.0 | -1.92% |
| 2024-12-03 | $3.72 | $3.58 | $0.14 | 369,182.0 | -1.89% |
| 2024-12-02 | $3.72 | $3.50 | $0.215 | 642,117.0 | +4.21% |
| 2024-11-29 | $3.60 | $3.51 | $0.09 | 169,794.0 | +1.42% |
| 2024-11-27 | $3.66 | $3.50 | $0.16 | 237,424.0 | -1.13% |
| 2024-11-26 | $3.60 | $3.49 | $0.11 | 284,263.0 | -1.39% |
| 2024-11-25 | $3.75 | $3.58 | $0.175 | 605,827.0 | +0.00% |
| 2024-11-22 | $3.60 | $3.39 | $0.215 | 525,150.0 | +4.65% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.72 | $3.04 | $0.675 | 6,391,272.0 | -12.64% |
| 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
| 월 | 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% |
Advantage Solutions Inc 주식 (ADV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.58 | $1.78 | $0.80 | 10,556,111.0 | -16.13% |
| 2022-11 | $3.55 | $2.30 | $1.25 | 11,440,033.0 | -26.63% |
| 2022-10 | $3.42 | $2.12 | $1.30 | 14,166,427.0 | +58.69% |
| 2022-09 | $3.67 | $1.95 | $1.73 | 19,901,936.0 | -41.48% |
| 2022-08 | $4.64 | $3.31 | $1.33 | 7,503,212.0 | -18.02% |
| 2022-07 | $4.49 | $3.77 | $0.71 | 5,318,339.0 | +16.84% |
| 2022-06 | $4.55 | $3.70 | $0.85 | 10,102,280.0 | -11.63% |
| 2022-05 | $5.65 | $4.00 | $1.66 | 9,243,242.0 | -14.51% |
| 2022-04 | $6.73 | $5.00 | $1.73 | 13,903,969.0 | -21.16% |
| 2022-03 | $8.18 | $5.24 | $2.94 | 9,993,397.0 | -18.93% |
| 2022-02 | $7.97 | $7.03 | $0.9443 | 4,061,574.0 | +8.10% |
| 2022-01 | $8.24 | $6.21 | $2.03 | 10,329,340.0 | -9.23% |
3.01%
자본화:
|
볼륨(24시간):