Advantage Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	29.56	29.56	28.56	28.58	-	-3.28%	11,911
Sep 29, 2026	31.96	31.96	27.71	29.55	29.55	-7.45%	88,412
Sep 28, 2026	32.75	32.86	31.32	31.93	31.93	-3.59%	69,712
Sep 25, 2026	33.32	34.16	32.56	33.12	33.12	-2.44%	71,433
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%	48,176
Sep 22, 2026	33.02	33.59	32.64	33.05	33.05	1.07%	48,209
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%	39,273
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%	42,107
Sep 14, 2026	33.54	35.00	33.00	33.32	33.32	-	53,695
Sep 11, 2026	33.10	33.33	32.15	33.32	33.32	2.11%	43,644
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
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