Advantage Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.55	0.57	0.54	0.56	-	1.60%	345,922
Mar 3, 2026	0.49	0.64	0.49	0.55	0.55	-0.56%	1,847,333
Mar 2, 2026	0.53	0.57	0.51	0.55	0.55	5.74%	1,122,423
Feb 27, 2026	0.56	0.56	0.51	0.52	0.52	-3.46%	915,215
Feb 26, 2026	0.55	0.58	0.54	0.54	0.54	-2.12%	856,237
Feb 25, 2026	0.51	0.57	0.50	0.55	0.55	10.21%	1,221,683
Feb 24, 2026	0.55	0.58	0.50	0.50	0.50	-8.80%	852,535
Feb 23, 2026	0.63	0.63	0.55	0.55	0.55	-11.29%	490,298
Feb 20, 2026	0.62	0.65	0.59	0.62	0.62	0.42%	291,564
Feb 19, 2026	0.60	0.62	0.55	0.62	0.62	2.90%	339,589
Feb 18, 2026	0.59	0.62	0.59	0.60	0.60	1.68%	309,188
Feb 17, 2026	0.59	0.62	0.55	0.59	0.59	1.72%	796,162
Feb 13, 2026	0.63	0.64	0.58	0.58	0.58	-5.01%	417,022
Feb 12, 2026	0.60	0.69	0.56	0.61	0.61	2.60%	699,435
Feb 11, 2026	0.63	0.63	0.53	0.60	0.60	-4.34%	1,385,206
Feb 10, 2026	0.71	0.76	0.62	0.62	0.62	-10.11%	723,461
Feb 9, 2026	0.76	0.76	0.68	0.69	0.69	-8.95%	600,467
Feb 6, 2026	0.73	0.77	0.73	0.76	0.76	3.74%	770,481
Feb 5, 2026	0.76	0.80	0.73	0.73	0.73	-4.98%	1,193,978
Feb 4, 2026	0.97	0.97	0.77	0.77	0.77	-21.12%	1,926,840
Feb 3, 2026	1.14	1.14	0.95	0.98	0.98	-14.25%	683,157
Feb 2, 2026	1.07	1.15	1.04	1.14	1.14	5.56%	923,436
Jan 30, 2026	0.99	1.09	0.99	1.08	1.08	4.85%	934,028
Jan 29, 2026	1.04	1.04	0.94	1.03	1.03	-	589,497
Jan 28, 2026	0.97	1.04	0.93	1.03	1.03	6.43%	517,010
Jan 27, 2026	1.02	1.03	0.91	0.97	0.97	-2.24%	742,348
Jan 26, 2026	0.86	1.04	0.84	0.99	0.99	16.58%	1,335,316
Jan 23, 2026	0.84	0.85	0.82	0.85	0.85	1.70%	827,039
Jan 22, 2026	0.80	0.86	0.79	0.84	0.84	4.78%	642,562
Jan 21, 2026	0.79	0.82	0.76	0.80	0.80	0.76%	1,004,008
Jan 20, 2026	0.81	0.83	0.79	0.79	0.79	-4.84%	419,162
Jan 16, 2026	0.83	0.84	0.81	0.83	0.83	1.50%	253,439
Jan 15, 2026	0.81	0.84	0.78	0.82	0.82	2.56%	449,859
Jan 14, 2026	0.83	0.85	0.79	0.80	0.80	-4.13%	462,477
Jan 13, 2026	0.88	0.90	0.82	0.83	0.83	-4.74%	492,959
Jan 12, 2026	0.88	0.90	0.87	0.87	0.87	-0.66%	342,786
Jan 9, 2026	0.87	0.89	0.84	0.88	0.88	0.87%	562,697
Jan 8, 2026	0.88	0.89	0.86	0.87	0.87	-1.68%	811,764
Jan 7, 2026	0.91	0.91	0.86	0.89	0.89	-3.07%	426,631
Jan 6, 2026	0.84	0.92	0.83	0.92	0.92	10.20%	670,508
Jan 5, 2026	0.81	0.85	0.79	0.83	0.83	1.78%	770,647
Jan 2, 2026	0.85	0.88	0.79	0.82	0.82	-7.25%	1,504,574
Dec 31, 2025	0.86	0.89	0.82	0.88	0.88	2.60%	1,228,442
Dec 30, 2025	0.85	0.89	0.85	0.86	0.86	-0.29%	475,594
Dec 29, 2025	0.89	0.90	0.85	0.86	0.86	-3.28%	456,454
Dec 26, 2025	0.89	0.92	0.84	0.89	0.89	0.80%	452,015
Dec 24, 2025	0.86	0.90	0.85	0.88	0.88	3.34%	377,726
Dec 23, 2025	0.88	0.91	0.85	0.85	0.85	-5.06%	668,601
Dec 22, 2025	0.89	0.93	0.86	0.90	0.90	-1.58%	767,804
Dec 19, 2025	0.91	0.94	0.86	0.91	0.91	0.10%	3,785,015