Advantage Solutions Inc. (ADV)
NASDAQ: ADV · Real-Time Price · USD
1.730
-0.090 (-4.95%)
At close: Sep 2, 2025, 4:00 PM
1.760
+0.030 (1.73%)
After-hours: Sep 2, 2025, 6:23 PM EDT
Advantage Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1.77 | 1.80 | 1.73 | 1.73 | 1.73 | -4.95% | 389,389 |
| Aug 29, 2025 | 1.85 | 1.88 | 1.81 | 1.82 | 1.82 | -1.09% | 218,807 |
| Aug 28, 2025 | 1.85 | 1.90 | 1.80 | 1.84 | 1.84 | - | 265,888 |
| Aug 27, 2025 | 1.80 | 1.84 | 1.76 | 1.84 | 1.84 | 2.79% | 312,487 |
| Aug 26, 2025 | 1.87 | 1.88 | 1.78 | 1.79 | 1.79 | -4.28% | 1,222,374 |
| Aug 25, 2025 | 1.87 | 1.94 | 1.82 | 1.87 | 1.87 | -1.06% | 940,971 |
| Aug 22, 2025 | 1.70 | 1.95 | 1.69 | 1.89 | 1.89 | 13.86% | 915,753 |
| Aug 21, 2025 | 1.65 | 1.70 | 1.63 | 1.66 | 1.66 | -0.60% | 886,006 |
| Aug 20, 2025 | 1.76 | 1.80 | 1.62 | 1.67 | 1.67 | -6.18% | 642,163 |
| Aug 19, 2025 | 1.85 | 1.89 | 1.77 | 1.78 | 1.78 | -3.78% | 1,137,107 |
| Aug 18, 2025 | 1.81 | 1.92 | 1.81 | 1.85 | 1.85 | 2.78% | 893,081 |
| Aug 15, 2025 | 1.84 | 1.84 | 1.72 | 1.80 | 1.80 | -1.10% | 810,364 |
| Aug 14, 2025 | 1.81 | 1.87 | 1.75 | 1.82 | 1.82 | -2.15% | 504,642 |
| Aug 13, 2025 | 1.88 | 2.02 | 1.84 | 1.86 | 1.86 | - | 748,990 |
| Aug 12, 2025 | 1.89 | 1.99 | 1.64 | 1.86 | 1.86 | -1.33% | 935,188 |
| Aug 11, 2025 | 1.90 | 2.15 | 1.83 | 1.89 | 1.89 | 2.45% | 1,884,647 |
| Aug 8, 2025 | 1.64 | 1.88 | 1.64 | 1.84 | 1.84 | 12.20% | 1,736,921 |
| Aug 7, 2025 | 1.33 | 1.66 | 1.31 | 1.64 | 1.64 | 22.39% | 3,493,409 |
| Aug 6, 2025 | 1.35 | 1.42 | 1.34 | 1.34 | 1.34 | - | 1,008,964 |
| Aug 5, 2025 | 1.36 | 1.39 | 1.31 | 1.34 | 1.34 | -1.47% | 334,352 |
| Aug 4, 2025 | 1.30 | 1.37 | 1.28 | 1.36 | 1.36 | 4.62% | 311,417 |
| Aug 1, 2025 | 1.32 | 1.35 | 1.28 | 1.30 | 1.30 | -5.11% | 465,599 |
| Jul 31, 2025 | 1.36 | 1.40 | 1.30 | 1.37 | 1.37 | - | 1,056,729 |
| Jul 30, 2025 | 1.44 | 1.48 | 1.35 | 1.37 | 1.37 | -4.20% | 1,305,392 |
| Jul 29, 2025 | 1.55 | 1.56 | 1.42 | 1.43 | 1.43 | -6.54% | 419,911 |
| Jul 28, 2025 | 1.60 | 1.62 | 1.53 | 1.53 | 1.53 | -4.38% | 328,139 |
| Jul 25, 2025 | 1.53 | 1.61 | 1.47 | 1.60 | 1.60 | 6.67% | 397,539 |
| Jul 24, 2025 | 1.77 | 1.82 | 1.49 | 1.50 | 1.50 | -15.25% | 696,023 |
| Jul 23, 2025 | 1.60 | 1.80 | 1.59 | 1.77 | 1.77 | 10.62% | 1,082,785 |
| Jul 22, 2025 | 1.48 | 1.61 | 1.48 | 1.60 | 1.60 | 8.11% | 720,932 |
| Jul 21, 2025 | 1.47 | 1.52 | 1.45 | 1.48 | 1.48 | 1.37% | 228,831 |
| Jul 18, 2025 | 1.53 | 1.53 | 1.44 | 1.46 | 1.46 | -2.67% | 394,057 |
| Jul 17, 2025 | 1.37 | 1.51 | 1.36 | 1.50 | 1.50 | 11.11% | 3,678,577 |
| Jul 16, 2025 | 1.36 | 1.40 | 1.33 | 1.35 | 1.35 | -0.74% | 606,885 |
| Jul 15, 2025 | 1.42 | 1.48 | 1.35 | 1.36 | 1.36 | -4.23% | 478,852 |
| Jul 14, 2025 | 1.52 | 1.55 | 1.41 | 1.42 | 1.42 | -7.79% | 299,972 |
| Jul 11, 2025 | 1.63 | 1.63 | 1.53 | 1.54 | 1.54 | -5.52% | 323,210 |
| Jul 10, 2025 | 1.58 | 1.67 | 1.57 | 1.63 | 1.63 | 2.52% | 324,025 |
| Jul 9, 2025 | 1.62 | 1.66 | 1.55 | 1.59 | 1.59 | -0.63% | 291,875 |
| Jul 8, 2025 | 1.56 | 1.61 | 1.54 | 1.60 | 1.60 | 3.23% | 293,357 |
| Jul 7, 2025 | 1.55 | 1.67 | 1.52 | 1.55 | 1.55 | -1.27% | 894,117 |
| Jul 3, 2025 | 1.57 | 1.61 | 1.52 | 1.57 | 1.57 | 1.29% | 783,447 |
| Jul 2, 2025 | 1.42 | 1.56 | 1.40 | 1.55 | 1.55 | 9.93% | 765,541 |
| Jul 1, 2025 | 1.30 | 1.45 | 1.28 | 1.41 | 1.41 | 6.82% | 1,895,899 |
| Jun 30, 2025 | 1.31 | 1.36 | 1.30 | 1.32 | 1.32 | 0.76% | 509,852 |
| Jun 27, 2025 | 1.33 | 1.37 | 1.29 | 1.31 | 1.31 | -2.24% | 1,504,349 |
| Jun 26, 2025 | 1.32 | 1.38 | 1.28 | 1.34 | 1.34 | 0.75% | 445,158 |
| Jun 25, 2025 | 1.49 | 1.55 | 1.32 | 1.33 | 1.33 | -11.04% | 702,499 |
| Jun 24, 2025 | 1.52 | 1.59 | 1.49 | 1.50 | 1.50 | -0.99% | 351,170 |
| Jun 23, 2025 | 1.62 | 1.62 | 1.45 | 1.51 | 1.51 | -7.36% | 299,215 |