Stockscreener 앱 받기
1.42
5.96%
-0.09
Advantage Solutions Inc 주식 (ADV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-03-24 | $1.83 | $1.62 | $0.205 | 759,208.0 | -6.25% |
| 2025-03-21 | $1.80 | $1.66 | $0.145 | 1,898,107.0 | +6.02% |
| 2025-03-20 | $1.76 | $1.64 | $0.12 | 549,679.0 | -5.14% |
| 2025-03-19 | $1.79 | $1.59 | $0.20 | 1,176,512.0 | +12.90% |
| 2025-03-18 | $1.60 | $1.51 | $0.09 | 810,407.0 | -1.90% |
| 2025-03-17 | $1.76 | $1.56 | $0.20 | 666,951.0 | -7.06% |
| 2025-03-14 | $1.76 | $1.64 | $0.13 | 1,030,005.0 | +3.66% |
| 2025-03-13 | $2.02 | $1.63 | $0.39 | 2,122,353.0 | -2.96% |
| 2025-03-12 | $1.77 | $1.62 | $0.1494 | 1,540,233.0 | +5.30% |
| 2025-03-11 | $1.81 | $1.53 | $0.2793 | 1,507,424.0 | -11.81% |
| 2025-03-10 | $2.09 | $1.82 | $0.27 | 693,992.0 | -15.35% |
| 2025-03-07 | $2.47 | $2.04 | $0.4314 | 806,010.0 | -8.90% |
| 2025-03-06 | $2.46 | $2.33 | $0.12 | 378,072.0 | -1.26% |
| 2025-03-05 | $2.42 | $2.31 | $0.1093 | 417,427.0 | +3.91% |
| 2025-03-04 | $2.35 | $2.30 | $0.045 | 181,986.0 | -2.13% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $1.52 | $1.42 | $0.10 | 288,088.0 | +0.00% |
| 2025-03 | $2.53 | $1.42 | $1.11 | 18,236,894.0 | -43.43% |
| 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% |
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% |
0.99%
0.90%
자본화:
|
볼륨(24시간):