Advantage Solutions Inc. (ADV)
NASDAQ: ADV · Real-Time Price · USD
3.110
-0.020 (-0.64%)
At close: Dec 20, 2024, 4:00 PM
3.111
+0.001 (0.02%)
After-hours: Dec 20, 2024, 4:01 PM EST
Advantage Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 3.60 | 3.61 | 3.48 | 3.50 | 3.50 | -1.13% | 467,232 |
| Sep 25, 2024 | 3.70 | 3.70 | 3.52 | 3.54 | 3.54 | -4.32% | 732,560 |
| Sep 24, 2024 | 3.62 | 3.73 | 3.58 | 3.70 | 3.70 | 2.78% | 408,145 |
| Sep 23, 2024 | 3.86 | 3.93 | 3.60 | 3.60 | 3.60 | -6.74% | 436,236 |
| Sep 20, 2024 | 3.94 | 4.00 | 3.83 | 3.86 | 3.86 | -3.50% | 4,060,934 |
| Sep 19, 2024 | 4.05 | 4.05 | 3.91 | 4.00 | 4.00 | 2.83% | 536,735 |
| Sep 18, 2024 | 3.90 | 4.10 | 3.66 | 3.89 | 3.89 | -0.51% | 614,387 |
| Sep 17, 2024 | 3.97 | 3.97 | 3.85 | 3.91 | 3.91 | - | 579,182 |
| Sep 16, 2024 | 3.91 | 3.96 | 3.75 | 3.91 | 3.91 | - | 495,579 |
| Sep 13, 2024 | 3.74 | 3.93 | 3.74 | 3.91 | 3.91 | 6.54% | 512,141 |
| Sep 12, 2024 | 3.64 | 3.70 | 3.57 | 3.67 | 3.67 | 1.10% | 711,175 |
| Sep 11, 2024 | 3.64 | 3.67 | 3.51 | 3.63 | 3.63 | 0.28% | 409,213 |
| Sep 10, 2024 | 3.38 | 3.63 | 3.35 | 3.62 | 3.62 | 6.78% | 536,164 |
| Sep 9, 2024 | 3.72 | 3.72 | 3.25 | 3.39 | 3.39 | -9.36% | 1,369,426 |
| Sep 6, 2024 | 3.90 | 3.96 | 3.71 | 3.74 | 3.74 | -4.35% | 550,365 |
| Sep 5, 2024 | 3.85 | 3.92 | 3.81 | 3.91 | 3.91 | 1.82% | 439,781 |
| Sep 4, 2024 | 3.72 | 3.85 | 3.46 | 3.84 | 3.84 | 2.67% | 584,760 |
| Sep 3, 2024 | 3.82 | 3.83 | 3.67 | 3.74 | 3.74 | -3.36% | 513,434 |
| Aug 30, 2024 | 3.82 | 3.90 | 3.47 | 3.87 | 3.87 | 1.31% | 577,777 |
| Aug 29, 2024 | 3.82 | 3.88 | 3.75 | 3.82 | 3.82 | - | 752,769 |
| Aug 28, 2024 | 3.77 | 3.83 | 3.71 | 3.82 | 3.82 | 1.60% | 408,516 |
| Aug 27, 2024 | 3.73 | 3.80 | 3.65 | 3.76 | 3.76 | -0.27% | 842,042 |
| Aug 26, 2024 | 3.80 | 3.89 | 3.75 | 3.77 | 3.77 | -0.26% | 525,783 |
| Aug 23, 2024 | 3.62 | 3.80 | 3.58 | 3.78 | 3.78 | 4.42% | 912,415 |
| Aug 22, 2024 | 3.75 | 3.75 | 3.59 | 3.62 | 3.62 | -3.21% | 342,019 |
| Aug 21, 2024 | 3.71 | 3.79 | 3.67 | 3.74 | 3.74 | 2.05% | 732,032 |
| Aug 20, 2024 | 3.71 | 3.71 | 3.56 | 3.67 | 3.67 | -1.48% | 404,504 |
| Aug 19, 2024 | 3.59 | 3.76 | 3.58 | 3.72 | 3.72 | 3.62% | 358,932 |
| Aug 16, 2024 | 3.59 | 3.68 | 3.37 | 3.59 | 3.59 | -0.28% | 323,813 |
| Aug 15, 2024 | 3.53 | 3.64 | 3.53 | 3.60 | 3.60 | 2.27% | 341,820 |
| Aug 14, 2024 | 3.67 | 3.70 | 3.51 | 3.52 | 3.52 | -3.83% | 346,547 |
| Aug 13, 2024 | 3.65 | 3.74 | 3.57 | 3.66 | 3.66 | 1.10% | 415,842 |
| Aug 12, 2024 | 3.63 | 3.72 | 3.56 | 3.62 | 3.62 | -1.09% | 624,005 |
| Aug 9, 2024 | 3.76 | 3.78 | 3.55 | 3.66 | 3.66 | -2.53% | 849,578 |
| Aug 8, 2024 | 3.77 | 3.89 | 3.66 | 3.76 | 3.76 | -0.27% | 551,530 |
| Aug 7, 2024 | 2.95 | 3.85 | 2.95 | 3.77 | 3.77 | 4.29% | 894,336 |
| Aug 6, 2024 | 3.49 | 3.65 | 3.41 | 3.61 | 3.61 | 1.98% | 1,178,356 |
| Aug 5, 2024 | 3.27 | 3.60 | 3.23 | 3.54 | 3.54 | -3.54% | 1,011,352 |
| Aug 2, 2024 | 3.60 | 3.78 | 3.57 | 3.67 | 3.67 | -4.18% | 929,455 |
| Aug 1, 2024 | 4.05 | 4.07 | 3.71 | 3.83 | 3.83 | -4.49% | 939,806 |