Advantage Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	49,002
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
Aug 10, 2026	28.28	30.05	27.67	29.88	29.88	6.07%	119,235
Aug 7, 2026	25.22	30.38	25.22	28.17	28.17	11.17%	237,653
Aug 6, 2026	31.36	31.44	22.08	25.34	25.34	-23.26%	305,437
Aug 5, 2026	37.34	38.95	29.85	33.02	33.02	-20.85%	273,790
Aug 4, 2026	39.73	41.75	39.63	41.72	41.72	5.22%	55,574
Aug 3, 2026	39.89	41.93	39.62	39.65	39.65	1.04%	52,709
Jul 31, 2026	40.32	40.32	37.81	39.24	39.24	-3.33%	62,518
Jul 30, 2026	43.80	44.03	39.30	40.59	40.59	-6.09%	85,225
Jul 29, 2026	41.18	44.13	41.12	43.22	43.22	5.93%	104,849
Jul 28, 2026	38.49	41.53	38.49	40.80	40.80	7.57%	97,730
Jul 27, 2026	36.61	38.14	36.59	37.93	37.93	4.09%	79,943
Jul 24, 2026	33.84	37.09	33.84	36.44	36.44	7.81%	74,613
Jul 23, 2026	35.92	35.98	33.06	33.80	33.80	-7.12%	79,042
Jul 22, 2026	37.61	37.61	35.56	36.39	36.39	-1.78%	49,907
Jul 21, 2026	39.30	40.00	36.39	37.05	37.05	-5.24%	206,902
Jul 20, 2026	38.25	39.53	37.81	39.10	39.10	2.30%	102,049
Jul 17, 2026	38.79	39.54	38.00	38.22	38.22	-2.87%	168,720
Jul 16, 2026	37.48	39.74	37.11	39.35	39.35	4.77%	143,656
Jul 15, 2026	40.10	40.60	37.37	37.56	37.56	-6.57%	203,038
Jul 14, 2026	41.18	42.08	39.20	40.20	40.20	-2.38%	162,352
Jul 13, 2026	40.08	42.40	40.08	41.18	41.18	3.23%	235,292
Jul 10, 2026	40.15	41.00	38.70	39.89	39.89	0.83%	145,912
Jul 9, 2026	39.94	40.02	37.91	39.56	39.56	0.38%	137,731
Jul 8, 2026	39.58	40.22	36.65	39.41	39.41	-1.52%	345,173
Jul 7, 2026	40.16	42.47	39.75	40.02	40.02	-0.02%	195,914
Jul 6, 2026	38.47	41.27	37.12	40.03	40.03	3.01%	94,407
Jul 2, 2026	44.30	45.23	38.37	38.86	38.86	-12.10%	103,820
Jul 1, 2026	42.15	46.35	42.15	44.21	44.21	2.24%	254,681
Jun 30, 2026	46.74	47.45	42.66	43.24	43.24	-7.65%	297,919