Advantage Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	27.80	29.43	27.80	28.45	28.45	2.69%	17,509
Oct 19, 2026	28.98	29.24	26.82	27.70	27.70	-4.68%	52,398
Oct 16, 2026	29.68	30.33	28.81	29.06	29.06	-1.02%	33,517
Oct 15, 2026	30.06	31.22	29.01	29.36	29.36	-1.44%	50,344
Oct 14, 2026	30.55	31.67	29.65	29.79	29.79	-4.06%	44,680
Oct 13, 2026	31.20	32.28	30.64	31.05	31.05	0.81%	62,843
Oct 12, 2026	30.29	31.44	30.29	30.80	30.80	1.72%	46,431
Oct 9, 2026	30.36	31.08	29.68	30.28	30.28	-0.98%	36,486
Oct 8, 2026	28.83	30.73	28.47	30.58	30.58	5.52%	44,855
Oct 7, 2026	27.10	29.40	26.88	28.98	28.98	6.35%	59,993
Oct 6, 2026	27.25	27.82	26.61	27.25	27.25	-0.44%	42,586
Oct 5, 2026	27.64	27.95	26.36	27.37	27.37	-0.98%	68,045
Oct 2, 2026	27.67	28.14	27.28	27.64	27.64	1.51%	45,951
Oct 1, 2026	25.76	28.04	25.76	27.23	27.23	4.89%	73,438
Sep 30, 2026	29.56	29.56	25.73	25.96	25.96	-12.15%	128,325
Sep 29, 2026	31.96	31.96	27.71	29.55	29.55	-7.45%	88,507
Sep 28, 2026	32.75	32.86	31.32	31.93	31.93	-3.59%	69,713
Sep 25, 2026	33.32	34.16	32.56	33.12	33.12	-2.44%	71,436
Sep 24, 2026	33.17	34.13	32.96	33.95	33.95	1.22%	49,286
Sep 23, 2026	33.05	34.37	32.40	33.54	33.54	1.50%	48,177
Sep 22, 2026	33.02	33.59	32.64	33.05	33.05	1.07%	48,211
Sep 21, 2026	32.43	33.06	32.15	32.70	32.70	0.66%	41,657
Sep 18, 2026	32.96	33.14	31.92	32.48	32.48	-1.61%	123,782
Sep 17, 2026	33.79	33.79	32.19	33.01	33.01	-1.32%	39,274
Sep 16, 2026	32.90	33.92	32.80	33.45	33.45	1.58%	33,116
Sep 15, 2026	33.59	33.91	32.88	32.93	32.93	-1.17%	42,121
Sep 14, 2026	33.54	35.00	33.00	33.32	33.32	-	59,119
Sep 11, 2026	33.10	33.33	32.15	33.32	33.32	2.11%	43,646
Sep 10, 2026	31.26	33.51	31.18	32.63	32.63	4.38%	45,142
Sep 9, 2026	30.76	31.48	30.31	31.26	31.26	1.23%	49,205
Sep 8, 2026	31.05	31.56	30.16	30.88	30.88	-1.81%	49,040
Sep 4, 2026	31.49	32.57	30.69	31.45	31.45	-1.47%	59,993
Sep 3, 2026	32.10	33.21	30.89	31.92	31.92	-	55,145
Sep 2, 2026	32.70	34.39	31.71	31.92	31.92	-2.18%	49,519
Sep 1, 2026	32.75	33.61	32.20	32.63	32.63	-1.03%	39,173
Aug 31, 2026	34.27	34.27	32.69	32.97	32.97	-4.45%	64,710
Aug 28, 2026	33.82	34.89	32.98	34.51	34.51	3.22%	108,443
Aug 27, 2026	32.75	33.62	31.69	33.43	33.43	1.89%	86,357
Aug 26, 2026	33.72	33.99	32.56	32.81	32.81	-2.61%	46,565
Aug 25, 2026	33.77	33.96	32.89	33.69	33.69	0.03%	51,496
Aug 24, 2026	34.40	34.70	33.53	33.68	33.68	-2.04%	69,290
Aug 21, 2026	34.29	34.92	33.70	34.38	34.38	-0.29%	55,047
Aug 20, 2026	33.66	35.50	33.43	34.48	34.48	1.08%	57,110
Aug 19, 2026	33.15	35.49	33.06	34.11	34.11	4.38%	99,854
Aug 18, 2026	31.39	33.46	31.39	32.68	32.68	4.28%	76,380
Aug 17, 2026	32.75	33.45	30.01	31.34	31.34	-4.39%	178,078
Aug 14, 2026	32.86	33.73	32.10	32.78	32.78	-0.64%	70,618
Aug 13, 2026	31.44	33.49	31.44	32.99	32.99	6.08%	114,254
Aug 12, 2026	30.61	31.52	30.14	31.10	31.10	3.01%	82,513
Aug 11, 2026	29.76	30.72	29.13	30.19	30.19	1.04%	100,225