Advantage Solutions Inc. (ADV)
NASDAQ: ADV · Real-Time Price · USD
1.325
+0.015 (1.15%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Advantage Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20251.321.361.281.301.30-0.76%312,495
Apr 23, 20251.361.401.291.311.311.55%387,412
Apr 22, 20251.231.311.211.291.294.88%354,388
Apr 21, 20251.201.241.171.231.230.82%382,264
Apr 17, 20251.251.271.191.221.22-2.40%411,578
Apr 16, 20251.211.271.181.251.251.63%494,474
Apr 15, 20251.191.281.191.231.233.36%409,189
Apr 14, 20251.241.261.151.191.19-0.83%695,262
Apr 11, 20251.281.281.181.201.20-6.25%628,867
Apr 10, 20251.361.371.221.281.28-5.88%838,133
Apr 9, 20251.141.371.111.361.3619.30%851,366
Apr 8, 20251.281.321.131.141.14-8.80%704,073
Apr 7, 20251.241.301.191.251.25-3.85%799,997
Apr 4, 20251.271.341.241.301.30-0.76%563,475
Apr 3, 20251.381.431.301.311.31-9.66%476,547
Apr 2, 20251.401.451.381.451.452.11%256,213
Apr 1, 20251.481.521.421.421.42-5.96%288,096
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