Skip to main content
/
Advantage Solutions Inc. (ADV)
NASDAQ: ADV · Real-Time Price · USD
1.425
-0.085 (-5.63%)
Apr 1, 2025, 3:52 PM EDT - Market open

Advantage Solutions Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxSep 9, 2019→Mar 31, 2025Max ▾Jan '20May '20Sep '20Jan '21May '21Sep '21Jan '22May '22Sep '22Jan '23May '23Sep '23Jan '24May '24Sep '24Jan '252020​20202021​20212022​20222023​20232024​20242025​202505.0010.001.510

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20251.491.491.441.48--1.99%81,222
Mar 31, 20251.451.511.431.511.511.34%453,358
Mar 28, 20251.601.611.471.491.49-6.29%906,568
Mar 27, 20251.571.711.551.591.590.63%679,916
Mar 26, 20251.571.611.551.581.581.28%473,682
Mar 25, 20251.641.641.561.561.56-5.45%540,247
Mar 24, 20251.781.831.631.651.65-6.25%760,312
Mar 21, 20251.661.811.661.761.766.02%2,423,538
Mar 20, 20251.721.761.641.661.66-5.14%554,117
Mar 19, 20251.591.791.591.751.7512.90%1,182,048
Mar 18, 20251.561.601.511.551.55-1.90%851,184
Mar 17, 20251.681.761.561.581.58-7.06%677,213
Mar 14, 20251.651.771.641.701.703.66%1,034,370
Mar 13, 20251.802.021.631.641.64-2.96%2,128,420
Mar 12, 20251.621.771.621.691.695.30%1,540,455
Mar 11, 20251.801.811.531.611.61-11.81%1,507,919
Mar 10, 20252.082.091.821.821.82-15.35%693,792
Mar 7, 20252.352.472.042.152.15-8.90%806,281
Mar 6, 20252.352.462.342.362.36-1.26%383,474
Mar 5, 20252.312.422.312.392.393.91%432,695
Mar 4, 20252.322.362.262.302.30-2.13%450,624
Mar 3, 20252.492.532.322.352.35-6.37%368,995
Feb 28, 20252.502.542.482.512.510.40%572,271
Feb 27, 20252.542.542.452.502.500.40%207,501
Feb 26, 20252.562.572.462.492.49-3.86%320,451
Feb 25, 20252.652.672.592.592.59-1.89%379,388
Feb 24, 20252.472.692.432.642.647.76%464,690
Feb 21, 20252.522.562.452.452.45-1.21%284,420
Feb 20, 20252.472.512.422.482.48-0.80%337,864
Feb 19, 20252.622.642.462.502.50-5.66%333,999
Feb 18, 20252.712.742.632.652.65-2.21%256,392
Feb 14, 20252.782.842.702.712.71-1.45%208,787
Feb 13, 20252.722.772.672.752.751.85%245,879
Feb 12, 20252.742.782.682.702.70-2.17%205,130
Feb 11, 20252.632.822.632.762.763.76%331,461
Feb 10, 20252.752.782.652.662.66-2.56%355,695
Feb 7, 20252.722.742.632.732.73-0.36%348,608
Feb 6, 20252.762.832.732.742.74-249,561
Feb 5, 20252.692.752.642.742.742.62%288,256
Feb 4, 20252.602.682.602.672.671.91%205,392
Feb 3, 20252.572.662.562.622.62-0.76%320,203
Jan 31, 20252.712.732.592.642.64-2.94%357,038
Jan 30, 20252.752.822.712.722.72-0.73%156,915
Jan 29, 20252.812.822.712.742.74-2.49%283,892
Jan 28, 20252.882.892.772.812.81-3.10%249,214
Jan 27, 20252.632.952.632.902.909.43%721,844
Jan 24, 20252.602.682.602.652.651.15%319,596
Jan 23, 20252.672.682.572.622.62-2.96%582,804
Jan 22, 20252.612.742.612.702.703.45%521,870
Jan 21, 20252.542.622.492.612.613.57%501,148