Advantage Solutions Inc. Class A Common Stockのデータ

Advantage Solutions Inc. Class A Common Stockの基本情報

名前 Advantage Solutions Inc. Class A Common Stock
ティッカー ADV
United States
上場年 2019.0
セクター Miscellaneous

Advantage Solutions Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.31 9.86 10.21 10.0 678100.0 10.0
2021-02-12 10.04 9.85 9.85 10.0 513600.0 10.0
2021-02-11 10.05 9.69 10.01 9.85 671500.0 9.85
2021-02-10 10.36 9.9 10.16 10.0 786200.0 10.0
2021-02-09 10.49 10.0 10.28 10.1 813600.0 10.1
2021-02-08 10.42 10.07 10.14 10.24 909300.0 10.24
2021-02-05 10.23 9.9 10.07 10.03 811800.0 10.03
2021-02-04 10.13 9.65 10.0 10.0 736300.0 10.0
2021-02-03 10.0 9.76 9.76 9.87 406700.0 9.87
2021-02-02 10.02 9.61 9.81 9.85 504300.0 9.85
2021-02-01 10.13 9.62 9.87 9.7 851300.0 9.7
2021-01-29 10.3 9.62 10.05 9.78 571200.0 9.78
2021-01-28 10.19 9.75 9.75 10.07 1002600.0 10.07
2021-01-27 10.65 9.64 10.43 9.65 705400.0 9.65
2021-01-26 11.25 10.43 10.86 10.48 818100.0 10.48
2021-01-25 11.4 10.72 11.24 10.82 445500.0 10.82
2021-01-22 11.48 11.17 11.39 11.22 112500.0 11.22
2021-01-21 11.65 11.33 11.52 11.39 331600.0 11.39
2021-01-20 11.95 11.44 11.87 11.53 463900.0 11.53
2021-01-19 12.44 11.67 12.4 11.83 448000.0 11.83
2021-01-15 12.38 11.93 12.26 12.27 345500.0 12.27
2021-01-14 12.87 12.04 12.67 12.26 227700.0 12.26
2021-01-13 12.78 12.31 12.45 12.6 1932900.0 12.6
2021-01-12 13.02 12.23 12.5 12.4 658400.0 12.4
2021-01-11 12.83 12.36 12.83 12.39 903800.0 12.39
2021-01-08 13.63 12.82 13.07 12.92 863900.0 12.92
2021-01-07 13.36 12.63 12.93 13.07 865700.0 13.07
2021-01-06 13.78 12.84 13.17 13.05 1177700.0 13.05
2021-01-05 13.69 13.08 13.19 13.18 1170000.0 13.18
2021-01-04 13.66 12.9 13.22 13.33 2458000.0 13.33
2020-12-31 13.92 13.06 13.31 13.17 872900.0 13.17
2020-12-30 13.5 13.09 13.18 13.29 594700.0 13.29
2020-12-29 13.49 13.01 13.2 13.14 1000500.0 13.14
2020-12-28 13.47 13.0 13.37 13.24 624800.0 13.24
2020-12-24 13.58 13.26 13.54 13.34 125800.0 13.34
2020-12-23 13.9 13.19 13.39 13.5 1194500.0 13.5
2020-12-22 13.69 13.09 13.46 13.54 2566800.0 13.54
2020-12-21 13.49 12.36 12.7 13.46 3253000.0 13.46
2020-12-18 13.4 12.22 12.22 12.72 7745500.0 12.72
2020-12-17 12.75 10.61 11.78 12.31 3235600.0 12.31
2020-12-16 12.2 11.57 11.75 11.78 3317500.0 11.78
2020-12-15 12.06 11.36 11.67 11.69 1539800.0 11.69
2020-12-14 12.57 11.37 11.56 11.66 2605400.0 11.66
2020-12-11 12.16 11.39 11.77 11.48 1257800.0 11.48
2020-12-10 11.96 11.37 11.42 11.4 1204100.0 11.4
2020-12-09 11.91 11.16 11.5 11.53 771400.0 11.53
2020-12-08 11.9 10.88 10.89 11.49 799800.0 11.49
2020-12-07 11.46 10.81 11.01 11.07 984700.0 11.07
2020-12-04 11.03 10.4 10.66 10.95 547700.0 10.95
2020-12-03 10.81 10.21 10.31 10.58 307700.0 10.58
2020-12-02 10.6 10.23 10.54 10.29 193700.0 10.29
2020-12-01 10.94 10.31 10.54 10.58 137100.0 10.58
2020-11-30 10.75 10.24 10.32 10.51 159500.0 10.51
2020-11-27 10.48 10.06 10.43 10.42 111900.0 10.42
2020-11-25 10.69 10.25 10.42 10.35 109300.0 10.35
2020-11-24 11.11 10.12 10.13 10.5 272600.0 10.5
2020-11-23 10.14 9.69 9.9 10.13 136100.0 10.13
2020-11-20 10.05 9.6 9.8 9.9 289200.0 9.9
2020-11-19 10.16 9.47 9.89 9.82 80700.0 9.82
2020-11-18 10.23 9.82 10.01 9.93 140700.0 9.93
2020-11-17 10.49 9.77 10.49 9.97 193300.0 9.97
2020-11-16 10.44 9.97 9.97 10.26 301100.0 10.26
2020-11-13 10.4 9.72 10.4 10.24 2307700.0 10.24
2020-11-12 9.99 8.55 8.75 9.92 752100.0 9.92
2020-11-11 9.14 8.73 8.76 8.79 609900.0 8.79
2020-11-10 9.71 8.63 8.84 8.7 91100.0 8.7
2020-11-09 10.18 8.78 8.87 8.88 440800.0 8.88
2020-11-06 9.01 8.16 8.34 8.74 358600.0 8.74
2020-11-05 8.89 8.16 8.41 8.35 261700.0 8.35
2020-11-04 8.85 8.0 8.37 8.21 233200.0 8.21
2020-11-03 9.15 7.89 8.92 8.3 364000.0 8.3
2020-11-02 9.72 8.6 9.25 8.78 341600.0 8.78
2020-10-30 9.7 8.62 9.68 8.99 118200.0 8.99
2020-10-29 9.81 9.03 9.7 9.5 117500.0 9.5
2020-10-28 9.97 8.05 8.63 8.86 252200.0 8.86
2020-10-27 9.83 8.66 9.75 8.66 134200.0 8.66
2020-10-26 9.82 9.47 9.82 9.58 57800.0 9.58
2020-10-23 10.04 9.82 10.04 9.84 47300.0 9.84
2020-10-22 10.03 9.96 10.02 10.03 8600.0 10.03
2020-10-21 10.06 10.01 10.02 10.05 1145600.0 10.05
2020-10-20 10.06 10.03 10.05 10.04 1033200.0 10.04
2020-10-19 10.06 10.02 10.02 10.06 498500.0 10.06
2020-10-16 10.02 10.0 10.02 10.02 1302900.0 10.02
2020-10-15 10.02 9.99 10.0 10.01 1379200.0 10.01
2020-10-14 10.1 9.98 10.02 10.02 117400.0 10.02
2020-10-13 10.07 9.99 10.07 10.05 1754900.0 10.05
2020-10-12 10.09 9.83 10.09 10.01 367800.0 10.01
2020-10-09 10.1 10.04 10.1 10.05 141400.0 10.05
2020-10-08 10.1 10.02 10.06 10.06 1572100.0 10.06
2020-10-07 10.15 10.02 10.1 10.04 1481000.0 10.04
2020-10-06 10.13 10.02 10.13 10.02 203200.0 10.02
2020-10-05 10.22 10.05 10.22 10.06 823400.0 10.06
2020-10-02 10.19 10.12 10.17 10.18 89200.0 10.18
2020-10-01 10.24 10.12 10.2 10.17 898700.0 10.17
2020-09-30 10.29 10.14 10.14 10.16 120700.0 10.16
2020-09-29 10.3 10.19 10.3 10.19 313200.0 10.19
2020-09-28 10.3 10.12 10.28 10.24 806500.0 10.24
2020-09-25 10.2 10.16 10.2 10.2 9300.0 10.2
2020-09-24 10.2 10.14 10.14 10.19 509700.0 10.19
2020-09-23 10.3 10.13 10.26 10.16 757300.0 10.16
2020-09-22 10.24 10.15 10.22 10.22 344100.0 10.22
2020-09-21 10.3 10.2 10.25 10.22 139600.0 10.22
2020-09-18 10.25 10.21 10.24 10.25 70000.0 10.25
2020-09-17 10.3 10.2 10.28 10.21 11000.0 10.21
2020-09-16 10.31 10.24 10.28 10.25 167200.0 10.25
2020-09-15 10.35 10.15 10.21 10.24 1824500.0 10.24
2020-09-14 10.44 10.15 10.37 10.21 564700.0 10.21
2020-09-11 10.48 10.2 10.47 10.25 489400.0 10.25
2020-09-10 10.51 10.27 10.51 10.38 678200.0 10.38
2020-09-09 10.59 10.27 10.59 10.42 826000.0 10.42
2020-09-08 11.0 10.22 10.95 10.42 6256300.0 10.42
2020-09-04 10.93 10.84 10.93 10.88 52600.0 10.88
2020-09-03 10.91 10.82 10.84 10.9 12600.0 10.9
2020-09-02 10.84 10.66 10.72 10.84 58500.0 10.84
2020-09-01 10.74 10.6 10.74 10.7 94000.0 10.7
2020-08-31 10.85 10.5 10.6 10.6 84300.0 10.6
2020-08-28 10.7 10.53 10.65 10.53 76400.0 10.53
2020-08-27 10.72 10.68 10.72 10.7 15000.0 10.7
2020-08-26 10.75 10.7 10.75 10.73 19100.0 10.73
2020-08-25 10.85 10.73 10.78 10.73 8800.0 10.73
2020-08-24 10.9 10.71 10.9 10.71 2300.0 10.71
2020-08-21 10.9 10.6 10.6 10.88 12200.0 10.88
2020-08-20 10.8 10.56 10.71 10.65 7600.0 10.65
2020-08-19 10.85 10.55 10.85 10.71 54600.0 10.71
2020-08-18 11.0 10.69 11.0 10.69 1100.0 10.69
2020-08-17 10.97 10.6 10.65 10.61 58700.0 10.61
2020-08-14 10.89 10.57 10.89 10.57 9400.0 10.57
2020-08-13 10.9 10.7 10.8 10.77 45700.0 10.77
2020-08-12 10.9 10.8 10.85 10.84 2600.0 10.84
2020-08-11 10.9 10.75 10.75 10.8 9300.0 10.8
2020-08-10 10.89 10.72 10.88 10.72 9100.0 10.72
2020-08-07 10.9 10.7 10.9 10.85 11500.0 10.85
2020-08-06 10.88 10.84 10.86 10.85 3000.0 10.85
2020-08-05 11.02 10.98 11.02 10.99 2400.0 10.99
2020-08-04 11.12 10.91 11.12 10.97 1500.0 10.97
2020-08-03 11.02 10.91 10.91 10.96 4900.0 10.96
2020-07-31 11.15 10.99 11.15 11.0 86000.0 11.0
2020-07-30 11.2 11.02 11.08 11.15 64500.0 11.15
2020-07-29 11.38 11.0 11.38 11.08 67700.0 11.08
2020-07-28 11.47 11.28 11.4 11.28 2400.0 11.28
2020-07-27 11.44 11.22 11.22 11.31 7400.0 11.31
2020-07-24 11.32 11.23 11.31 11.26 3300.0 11.26
2020-07-23 11.42 11.31 11.42 11.35 29900.0 11.35
2020-07-22 11.57 11.35 11.57 11.4 34400.0 11.4
2020-07-21 11.6 11.46 11.46 11.6 1900.0 11.6
2020-07-20 11.52 11.35 11.35 11.51 7200.0 11.51
2020-07-17 11.42 11.3 11.4 11.35 9000.0 11.35
2020-07-16 11.83 11.18 11.34 11.3 65100.0 11.3
2020-07-15 11.47 11.12 11.27 11.2 108400.0 11.2
2020-07-14 11.73 11.25 11.37 11.25 19000.0 11.25
2020-07-13 11.49 11.19 11.34 11.37 40600.0 11.37
2020-07-10 11.35 11.15 11.35 11.3 69500.0 11.3
2020-07-09 11.35 11.25 11.33 11.35 14000.0 11.35
2020-07-08 11.36 11.1 11.29 11.28 77700.0 11.28
2020-07-07 11.8 11.18 11.8 11.3 431700.0 11.3
2020-07-06 12.08 11.09 11.35 11.99 109500.0 11.99
2020-07-02 11.35 11.2 11.23 11.3 150500.0 11.3
2020-07-01 11.23 11.02 11.05 11.15 133000.0 11.15
2020-06-30 11.15 11.02 11.1 11.05 28500.0 11.05
2020-06-29 11.13 11.0 11.1 11.05 79700.0 11.05
2020-06-26 11.2 11.05 11.05 11.1 6100.0 11.1
2020-06-25 11.15 11.06 11.06 11.15 53300.0 11.15
2020-06-24 11.0 11.0 11.0 11.0 300.0 11.0
2020-06-23 11.14 11.01 11.13 11.08 57000.0 11.08
2020-06-22 11.1 11.02 11.05 11.1 11400.0 11.1
2020-06-19 11.1 11.1 11.1 11.1 5700.0 11.1
2020-06-18 11.23 11.0 11.23 11.07 14400.0 11.07
2020-06-17 11.26 11.26 11.26 11.26 0.0 11.26
2020-06-16 11.3 10.98 11.23 11.26 101100.0 11.26
2020-06-15 11.34 10.8 10.8 11.34 138800.0 11.34
2020-06-12 11.19 10.61 11.19 11.12 100600.0 11.12
2020-06-11 11.23 10.96 10.96 11.23 700.0 11.23
2020-06-10 11.16 10.68 10.94 11.16 379500.0 11.16
2020-06-09 11.23 10.75 10.75 11.15 200600.0 11.15
2020-06-08 11.15 10.6 10.78 10.74 48600.0 10.74
2020-06-05 10.9 10.62 10.79 10.85 180900.0 10.85
2020-06-04 10.8 10.6 10.6 10.6 5800.0 10.6
2020-06-03 10.85 10.85 10.85 10.85 0.0 10.85
2020-06-02 10.85 10.79 10.79 10.85 9500.0 10.85
2020-06-01 10.85 10.68 10.7 10.84 428100.0 10.84
2020-05-29 10.78 10.64 10.64 10.78 3700.0 10.78
2020-05-28 10.6 10.5 10.5 10.51 28800.0 10.51
2020-05-27 10.59 10.35 10.35 10.59 1313400.0 10.59
2020-05-26 10.6 10.6 10.6 10.6 0.0 10.6
2020-05-22 10.6 10.32 10.32 10.6 300.0 10.6
2020-05-21 10.84 10.6 10.84 10.6 200.0 10.6
2020-05-20 10.75 10.3 10.75 10.6 26900.0 10.6
2020-05-19 10.35 10.35 10.35 10.35 100.0 10.35
2020-05-18 10.6 10.55 10.55 10.6 300.0 10.6
2020-05-15 10.65 10.65 10.65 10.65 0.0 10.65
2020-05-14 10.65 10.61 10.61 10.65 400.0 10.65
2020-05-13 10.8 10.5 10.6 10.8 42400.0 10.8
2020-05-12 10.75 10.6 10.65 10.6 66000.0 10.6
2020-05-11 10.35 10.35 10.35 10.35 0.0 10.35
2020-05-08 10.35 10.35 10.35 10.35 450000.0 10.35
2020-05-07 10.4 10.3 10.3 10.3 1426900.0 10.3
2020-05-06 10.45 10.45 10.45 10.45 100.0 10.45
2020-05-05 10.45 10.45 10.45 10.45 0.0 10.45
2020-05-04 10.45 10.25 10.25 10.45 75100.0 10.45
2020-05-01 10.4 10.4 10.4 10.4 100.0 10.4
2020-04-30 10.65 10.65 10.65 10.65 5000.0 10.65
2020-04-29 10.51 10.51 10.51 10.51 0.0 10.51
2020-04-28 10.51 10.51 10.51 10.51 200.0 10.51
2020-04-27 10.25 10.25 10.25 10.25 0.0 10.25
2020-04-24 10.25 10.25 10.25 10.25 100000.0 10.25
2020-04-23 10.22 10.22 10.22 10.22 0.0 10.22
2020-04-22 10.22 10.22 10.22 10.22 0.0 10.22
2020-04-21 10.22 10.22 10.22 10.22 100000.0 10.22
2020-04-20 10.15 10.15 10.15 10.15 25000.0 10.15
2020-04-17 9.98 9.98 9.98 9.98 0.0 9.98
2020-04-16 9.98 9.98 9.98 9.98 0.0 9.98
2020-04-15 9.98 9.98 9.98 9.98 0.0 9.98
2020-04-14 9.98 9.98 9.98 9.98 1000.0 9.98
2020-04-13 9.96 9.96 9.96 9.96 0.0 9.96
2020-04-09 9.96 9.96 9.96 9.96 0.0 9.96
2020-04-08 9.96 9.96 9.96 9.96 0.0 9.96
2020-04-07 9.96 9.96 9.96 9.96 100.0 9.96
2020-04-06 9.9 9.9 9.9 9.9 0.0 9.9
2020-04-03 9.9 9.9 9.9 9.9 0.0 9.9
2020-04-02 9.9 9.9 9.9 9.9 0.0 9.9
2020-04-01 9.9 9.9 9.9 9.9 0.0 9.9
2020-03-31 10.77 9.76 10.72 9.9 375500.0 9.9
2020-03-30 10.0 10.0 10.0 10.0 0.0 10.0
2020-03-27 10.0 10.0 10.0 10.0 0.0 10.0
2020-03-26 10.0 10.0 10.0 10.0 0.0 10.0
2020-03-25 10.0 10.0 10.0 10.0 0.0 10.0
2020-03-24 10.0 10.0 10.0 10.0 0.0 10.0
2020-03-23 10.0 9.4 9.4 10.0 242200.0 10.0
2020-03-20 10.41 10.41 10.41 10.41 0.0 10.41
2020-03-19 10.41 10.41 10.41 10.41 0.0 10.41
2020-03-18 10.41 10.41 10.41 10.41 0.0 10.41
2020-03-17 10.41 10.2 10.24 10.41 900.0 10.41
2020-03-16 11.25 10.05 10.59 10.68 12500.0 10.68
2020-03-13 11.0 11.0 11.0 11.0 200.0 11.0
2020-03-12 11.0 11.0 11.0 11.0 200.0 11.0
2020-03-11 11.16 11.16 11.16 11.16 0.0 11.16
2020-03-10 11.16 11.16 11.16 11.16 0.0 11.16
2020-03-09 11.16 11.16 11.16 11.16 200.0 11.16
2020-03-06 11.1 11.1 11.1 11.1 0.0 11.1
2020-03-05 11.1 11.1 11.1 11.1 0.0 11.1
2020-03-04 11.1 11.09 11.09 11.1 800.0 11.1
2020-03-03 11.09 11.09 11.09 11.09 0.0 11.09
2020-03-02 11.59 10.6 10.6 11.09 118100.0 11.09
2020-02-28 11.18 11.18 11.18 11.18 0.0 11.18
2020-02-27 11.18 11.17 11.18 11.18 800.0 11.18
2020-02-26 11.19 10.95 11.0 10.95 152800.0 10.95
2020-02-25 11.65 10.95 11.0 10.95 221900.0 10.95
2020-02-24 11.0 10.6 10.6 11.0 50700.0 11.0
2020-02-21 10.85 10.7 10.85 10.8 2400.0 10.8
2020-02-20 10.87 10.87 10.87 10.87 500.0 10.87
2020-02-19 10.9 10.83 10.83 10.9 200.0 10.9
2020-02-18 10.8 10.79 10.79 10.8 407600.0 10.8