Advantage Solutions Inc. (ADV)
NASDAQ: ADV · Real-Time Price · USD
1.430
-0.030 (-2.05%)
Oct 28, 2025, 4:00 PM EDT - Market closed

Advantage Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20251.441.471.431.431.43-2.05%241,577
Oct 27, 20251.501.531.451.461.46-2.67%294,674
Oct 24, 20251.461.531.461.501.503.45%202,892
Oct 23, 20251.451.501.401.451.450.69%318,785
Oct 22, 20251.471.471.421.441.44-0.69%321,943
Oct 21, 20251.381.491.351.451.455.84%298,419
Oct 20, 20251.381.421.361.371.37-617,223
Oct 17, 20251.431.451.351.371.37-4.86%327,452
Oct 16, 20251.491.521.431.441.44-3.36%234,166
Oct 15, 20251.521.581.451.491.49-0.67%365,213
Oct 14, 20251.411.521.391.501.504.17%405,456
Oct 13, 20251.461.511.381.441.44-2.70%615,547
Oct 10, 20251.511.551.471.481.48-2.63%477,216
Oct 9, 20251.491.531.491.521.521.33%361,460
Oct 8, 20251.471.551.461.501.502.74%303,911
Oct 7, 20251.521.551.461.461.46-3.95%280,403
Oct 6, 20251.491.531.471.521.522.01%616,129
Oct 3, 20251.461.531.461.491.492.05%385,898
Oct 2, 20251.501.501.441.461.46-2.67%472,999
Oct 1, 20251.511.561.501.501.50-1.96%421,917
Sep 30, 20251.511.551.511.531.53-0.65%408,821
Sep 29, 20251.551.561.511.541.54-1.28%795,176
Sep 26, 20251.621.621.551.561.56-3.11%480,483
Sep 25, 20251.731.731.601.611.61-7.47%424,879
Sep 24, 20251.751.781.721.741.74-0.57%408,228
Sep 23, 20251.751.791.731.751.750.57%319,261
Sep 22, 20251.741.771.701.741.74-1.69%836,608
Sep 19, 20251.881.891.751.771.77-6.35%4,817,214
Sep 18, 20251.881.941.861.891.891.61%584,786
Sep 17, 20251.881.991.861.861.86-1.06%545,352
Sep 16, 20251.951.951.771.881.88-4.08%638,208
Sep 15, 20251.912.051.901.961.963.16%655,165
Sep 12, 20251.881.921.851.901.90-526,746
Sep 11, 20251.861.931.851.901.903.26%480,216
Sep 10, 20251.891.911.781.841.84-3.66%660,073
Sep 9, 20251.921.931.821.911.91-0.52%753,255
Sep 8, 20251.781.931.761.921.927.87%984,932
Sep 5, 20251.751.801.741.781.782.30%432,629
Sep 4, 20251.701.761.691.741.742.96%415,861
Sep 3, 20251.721.741.691.691.69-2.31%313,196
Sep 2, 20251.771.801.731.731.73-4.95%391,736
Aug 29, 20251.851.881.811.821.82-1.09%218,807
Aug 28, 20251.851.901.801.841.84-265,888
Aug 27, 20251.801.841.761.841.842.79%312,487
Aug 26, 20251.871.881.781.791.79-4.28%1,222,374
Aug 25, 20251.871.941.821.871.87-1.06%940,971
Aug 22, 20251.701.951.691.891.8913.86%915,753
Aug 21, 20251.651.701.631.661.66-0.60%886,006
Aug 20, 20251.761.801.621.671.67-6.18%642,163
Aug 19, 20251.851.891.771.781.78-3.78%1,137,107