Advantage Solutions Inc. (ADV)
NASDAQ: ADV · Real-Time Price · USD
2.450
-0.030 (-1.21%)
Feb 21, 2025, 4:00 PM EST - Market closed
Advantage Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 2.52 | 2.56 | 2.45 | 2.45 | 2.45 | -1.21% | 284,420 |
| Feb 20, 2025 | 2.47 | 2.51 | 2.42 | 2.48 | 2.48 | -0.80% | 337,864 |
| Feb 19, 2025 | 2.62 | 2.64 | 2.46 | 2.50 | 2.50 | -5.66% | 333,999 |
| Feb 18, 2025 | 2.71 | 2.74 | 2.63 | 2.65 | 2.65 | -2.21% | 256,392 |
| Feb 14, 2025 | 2.78 | 2.84 | 2.70 | 2.71 | 2.71 | -1.45% | 208,787 |
| Feb 13, 2025 | 2.72 | 2.77 | 2.67 | 2.75 | 2.75 | 1.85% | 245,879 |
| Feb 12, 2025 | 2.74 | 2.78 | 2.68 | 2.70 | 2.70 | -2.17% | 205,130 |
| Feb 11, 2025 | 2.63 | 2.82 | 2.63 | 2.76 | 2.76 | 3.76% | 331,461 |
| Feb 10, 2025 | 2.75 | 2.78 | 2.65 | 2.66 | 2.66 | -2.56% | 355,695 |
| Feb 7, 2025 | 2.72 | 2.74 | 2.63 | 2.73 | 2.73 | -0.36% | 348,608 |
| Feb 6, 2025 | 2.76 | 2.83 | 2.73 | 2.74 | 2.74 | - | 249,561 |
| Feb 5, 2025 | 2.69 | 2.75 | 2.64 | 2.74 | 2.74 | 2.62% | 288,256 |
| Feb 4, 2025 | 2.60 | 2.68 | 2.60 | 2.67 | 2.67 | 1.91% | 205,392 |
| Feb 3, 2025 | 2.57 | 2.66 | 2.56 | 2.62 | 2.62 | -0.76% | 320,203 |
| Jan 31, 2025 | 2.71 | 2.73 | 2.59 | 2.64 | 2.64 | -2.94% | 357,038 |
| Jan 30, 2025 | 2.75 | 2.82 | 2.71 | 2.72 | 2.72 | -0.73% | 156,915 |
| Jan 29, 2025 | 2.81 | 2.82 | 2.71 | 2.74 | 2.74 | -2.49% | 283,892 |
| Jan 28, 2025 | 2.88 | 2.89 | 2.77 | 2.81 | 2.81 | -3.10% | 249,214 |
| Jan 27, 2025 | 2.63 | 2.95 | 2.63 | 2.90 | 2.90 | 9.43% | 721,844 |
| Jan 24, 2025 | 2.60 | 2.68 | 2.60 | 2.65 | 2.65 | 1.15% | 319,596 |
| Jan 23, 2025 | 2.67 | 2.68 | 2.57 | 2.62 | 2.62 | -2.96% | 582,804 |
| Jan 22, 2025 | 2.61 | 2.74 | 2.61 | 2.70 | 2.70 | 3.45% | 521,870 |
| Jan 21, 2025 | 2.54 | 2.62 | 2.49 | 2.61 | 2.61 | 3.57% | 501,148 |
| Jan 17, 2025 | 2.47 | 2.56 | 2.46 | 2.52 | 2.52 | 3.70% | 466,120 |
| Jan 16, 2025 | 2.38 | 2.45 | 2.29 | 2.43 | 2.43 | 2.10% | 599,233 |
| Jan 15, 2025 | 2.37 | 2.43 | 2.33 | 2.38 | 2.38 | 3.48% | 453,283 |
| Jan 14, 2025 | 2.36 | 2.36 | 2.22 | 2.30 | 2.30 | - | 582,966 |
| Jan 13, 2025 | 2.38 | 2.45 | 2.28 | 2.30 | 2.30 | -3.36% | 646,299 |
| Jan 10, 2025 | 2.58 | 2.59 | 2.38 | 2.38 | 2.38 | -9.51% | 381,252 |
| Jan 8, 2025 | 2.68 | 2.68 | 2.56 | 2.63 | 2.63 | -1.13% | 436,661 |
| Jan 7, 2025 | 2.67 | 2.72 | 2.63 | 2.66 | 2.66 | 0.38% | 433,444 |
| Jan 6, 2025 | 2.78 | 2.86 | 2.64 | 2.65 | 2.65 | -6.69% | 283,918 |
| Jan 3, 2025 | 2.81 | 2.85 | 2.76 | 2.84 | 2.84 | 1.07% | 263,888 |
| Jan 2, 2025 | 2.93 | 2.94 | 2.71 | 2.81 | 2.81 | -3.77% | 479,380 |
| Dec 31, 2024 | 2.95 | 2.98 | 2.88 | 2.92 | 2.92 | 0.34% | 260,396 |
| Dec 30, 2024 | 2.93 | 2.94 | 2.86 | 2.91 | 2.91 | -2.02% | 141,295 |
| Dec 27, 2024 | 2.99 | 3.02 | 2.83 | 2.97 | 2.97 | -1.98% | 349,902 |
| Dec 26, 2024 | 3.02 | 3.07 | 3.00 | 3.03 | 3.03 | -0.66% | 195,771 |
| Dec 24, 2024 | 3.00 | 3.05 | 2.96 | 3.05 | 3.05 | 2.01% | 104,750 |
| Dec 23, 2024 | 3.17 | 3.17 | 2.97 | 2.99 | 2.99 | -3.86% | 206,045 |
| Dec 20, 2024 | 3.10 | 3.20 | 3.06 | 3.11 | 3.11 | -0.64% | 647,444 |
| Dec 19, 2024 | 3.15 | 3.18 | 3.09 | 3.13 | 3.13 | 0.32% | 265,063 |
| Dec 18, 2024 | 3.29 | 3.37 | 3.05 | 3.12 | 3.12 | -5.17% | 378,895 |
| Dec 17, 2024 | 3.29 | 3.34 | 3.21 | 3.29 | 3.29 | -0.60% | 338,681 |
| Dec 16, 2024 | 3.43 | 3.45 | 3.27 | 3.31 | 3.31 | -4.06% | 419,325 |
| Dec 13, 2024 | 3.43 | 3.47 | 3.36 | 3.45 | 3.45 | -0.58% | 261,394 |
| Dec 12, 2024 | 3.44 | 3.48 | 3.38 | 3.47 | 3.47 | 0.58% | 290,559 |
| Dec 11, 2024 | 3.53 | 3.54 | 3.44 | 3.45 | 3.45 | -1.15% | 634,716 |
| Dec 10, 2024 | 3.39 | 3.53 | 3.34 | 3.49 | 3.49 | 1.45% | 348,393 |
| Dec 9, 2024 | 3.54 | 3.62 | 3.42 | 3.44 | 3.44 | -2.27% | 214,515 |
| Dec 6, 2024 | 3.48 | 3.55 | 3.46 | 3.52 | 3.52 | 2.03% | 287,741 |
| Dec 5, 2024 | 3.57 | 3.57 | 3.45 | 3.45 | 3.45 | -3.36% | 534,017 |
| Dec 4, 2024 | 3.64 | 3.64 | 3.56 | 3.57 | 3.57 | -1.92% | 347,137 |
| Dec 3, 2024 | 3.72 | 3.72 | 3.58 | 3.64 | 3.64 | -1.89% | 379,684 |
| Dec 2, 2024 | 3.53 | 3.72 | 3.51 | 3.71 | 3.71 | 4.21% | 651,191 |
| Nov 29, 2024 | 3.55 | 3.60 | 3.51 | 3.56 | 3.56 | 1.42% | 184,116 |
| Nov 27, 2024 | 3.59 | 3.66 | 3.50 | 3.51 | 3.51 | -1.13% | 248,520 |
| Nov 26, 2024 | 3.58 | 3.60 | 3.49 | 3.55 | 3.55 | -1.39% | 290,991 |
| Nov 25, 2024 | 3.60 | 3.76 | 3.58 | 3.60 | 3.60 | - | 620,290 |
| Nov 22, 2024 | 3.45 | 3.61 | 3.39 | 3.60 | 3.60 | 4.65% | 530,194 |
| Nov 21, 2024 | 3.40 | 3.49 | 3.32 | 3.44 | 3.44 | 1.47% | 352,834 |
| Nov 20, 2024 | 3.37 | 3.40 | 3.30 | 3.39 | 3.39 | 0.59% | 343,228 |
| Nov 19, 2024 | 3.17 | 3.38 | 3.17 | 3.37 | 3.37 | 4.66% | 311,451 |
| Nov 18, 2024 | 3.10 | 3.25 | 3.10 | 3.22 | 3.22 | 3.87% | 383,678 |
| Nov 15, 2024 | 3.27 | 3.30 | 3.05 | 3.10 | 3.10 | -4.32% | 828,445 |
| Nov 14, 2024 | 3.31 | 3.40 | 3.22 | 3.24 | 3.24 | -1.22% | 1,039,279 |
| Nov 13, 2024 | 3.37 | 3.59 | 3.24 | 3.28 | 3.28 | -0.46% | 760,068 |
| Nov 12, 2024 | 3.24 | 3.39 | 3.21 | 3.30 | 3.30 | -0.15% | 747,661 |
| Nov 11, 2024 | 3.72 | 3.73 | 3.29 | 3.30 | 3.30 | -10.57% | 659,397 |
| Nov 8, 2024 | 3.63 | 4.04 | 3.56 | 3.69 | 3.69 | -1.07% | 1,297,895 |
| Nov 7, 2024 | 3.25 | 3.74 | 2.92 | 3.73 | 3.73 | 11.34% | 955,431 |
| Nov 6, 2024 | 3.46 | 3.56 | 3.26 | 3.35 | 3.35 | 2.45% | 870,136 |
| Nov 5, 2024 | 3.23 | 3.29 | 3.18 | 3.27 | 3.27 | 1.24% | 319,198 |
| Nov 4, 2024 | 3.21 | 3.30 | 3.16 | 3.23 | 3.23 | 0.62% | 258,908 |
| Nov 1, 2024 | 3.07 | 3.27 | 3.07 | 3.21 | 3.21 | 4.90% | 433,023 |
| Oct 31, 2024 | 3.17 | 3.19 | 3.06 | 3.06 | 3.06 | -2.86% | 315,977 |
| Oct 30, 2024 | 3.10 | 3.20 | 3.06 | 3.15 | 3.15 | 1.29% | 259,520 |
| Oct 29, 2024 | 3.14 | 3.15 | 3.05 | 3.11 | 3.11 | -1.89% | 240,167 |
| Oct 28, 2024 | 3.16 | 3.24 | 3.16 | 3.17 | 3.17 | 2.26% | 254,087 |
| Oct 25, 2024 | 3.14 | 3.16 | 3.07 | 3.10 | 3.10 | - | 236,511 |
| Oct 24, 2024 | 3.09 | 3.15 | 3.08 | 3.10 | 3.10 | 1.31% | 240,944 |
| Oct 23, 2024 | 3.09 | 3.14 | 2.98 | 3.06 | 3.06 | -1.92% | 295,909 |
| Oct 22, 2024 | 3.00 | 3.13 | 3.00 | 3.12 | 3.12 | 3.31% | 454,522 |
| Oct 21, 2024 | 3.12 | 3.16 | 3.00 | 3.02 | 3.02 | -3.82% | 403,811 |
| Oct 18, 2024 | 3.18 | 3.35 | 3.12 | 3.14 | 3.14 | -0.63% | 559,056 |
| Oct 17, 2024 | 3.16 | 3.20 | 3.06 | 3.16 | 3.16 | -0.63% | 649,539 |
| Oct 16, 2024 | 3.24 | 3.30 | 3.17 | 3.18 | 3.18 | -0.31% | 380,732 |
| Oct 15, 2024 | 3.27 | 3.31 | 3.18 | 3.19 | 3.19 | -2.45% | 406,849 |
| Oct 14, 2024 | 3.15 | 3.28 | 3.12 | 3.27 | 3.27 | 3.48% | 244,813 |
| Oct 11, 2024 | 3.05 | 3.17 | 3.04 | 3.16 | 3.16 | 3.27% | 237,562 |
| Oct 10, 2024 | 3.09 | 3.12 | 3.03 | 3.06 | 3.06 | -1.29% | 231,901 |
| Oct 9, 2024 | 3.13 | 3.20 | 3.07 | 3.10 | 3.10 | -1.27% | 377,271 |
| Oct 8, 2024 | 3.05 | 3.16 | 3.04 | 3.14 | 3.14 | 2.95% | 358,995 |
| Oct 7, 2024 | 3.06 | 3.09 | 2.95 | 3.05 | 3.05 | -0.33% | 1,395,151 |
| Oct 4, 2024 | 3.19 | 3.21 | 3.06 | 3.06 | 3.06 | -2.24% | 468,582 |
| Oct 3, 2024 | 3.24 | 3.27 | 2.99 | 3.13 | 3.13 | -4.86% | 623,058 |
| Oct 2, 2024 | 3.29 | 3.35 | 3.25 | 3.29 | 3.29 | -0.90% | 331,466 |
| Oct 1, 2024 | 3.40 | 3.41 | 3.31 | 3.32 | 3.32 | -3.21% | 486,769 |
| Sep 30, 2024 | 3.47 | 3.49 | 3.30 | 3.43 | 3.43 | -2.28% | 1,142,088 |
| Sep 27, 2024 | 3.54 | 3.60 | 3.49 | 3.51 | 3.51 | 0.29% | 379,422 |