Skip to main content
logo
Advantage Solutions Inc. (ADV)
NASDAQ: ADV · Real-Time Price · USD
27.79
-1.35 (-4.63%)
At close: Apr 14, 2026, 4:00 PM EDT
27.91
+0.12 (0.43%)
After-hours: Apr 14, 2026, 4:10 PM EDT

Advantage Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 202629.0030.0027.5027.93--4.15%78,098
Apr 13, 202626.5529.4426.5529.1429.149.63%75,916
Apr 10, 202625.8427.2325.8426.5826.582.90%79,883
Apr 9, 202623.2726.3123.2725.8325.8310.38%81,505
Apr 8, 202623.5525.0022.0923.4023.40-1.10%82,122
Apr 7, 202623.4024.6622.6023.6623.660.47%82,908
Apr 6, 202621.5624.2321.5623.5523.558.28%50,563
Apr 2, 202619.0922.3518.3521.7521.7513.34%70,002
Apr 1, 202621.0621.2317.8719.1919.19-9.22%139,320
Mar 31, 202627.5127.6320.3021.1421.14-23.10%233,054
Mar 30, 202625.5428.0725.4827.4927.497.51%167,165
Mar 27, 202620.6326.2920.6325.5725.5713.27%189,733
Mar 26, 202620.7523.1220.3622.5822.5810.12%88,655
Mar 25, 202620.6821.9920.0920.5020.504.38%46,888
Mar 24, 202619.4321.0019.2619.6419.640.41%34,720
Mar 23, 202619.5020.3718.9919.5619.561.74%19,661
Mar 20, 202620.0020.5018.5819.2319.23-3.22%65,779
Mar 19, 202620.1121.0719.2719.8719.87-2.60%51,042
Mar 18, 202619.2520.5018.8920.4020.404.71%39,631
Mar 17, 202619.5020.8019.0819.4819.48-0.04%31,817
Mar 16, 202619.2120.2518.8719.4919.495.32%34,656
Mar 13, 202617.6319.7517.6318.5018.500.09%28,628
Mar 12, 202618.6421.0117.7618.4818.48-1.42%45,943
Mar 11, 202617.0018.7817.0018.7518.7511.39%52,848
Mar 10, 202616.6618.3616.3816.8316.836.59%44,802
Mar 9, 202615.7916.0014.8915.7915.79-1.29%25,704
Mar 6, 202615.2516.3714.6416.0016.005.61%21,955
Mar 5, 202615.7517.0814.5015.1515.156.06%61,942
Mar 4, 202613.7514.3713.5714.2914.294.04%22,877
Mar 3, 202612.2315.8912.2313.7313.73-0.56%73,901
Mar 2, 202613.3514.3212.7513.8113.815.74%45,092
Feb 27, 202614.0014.0012.7113.0613.06-3.45%36,608
Feb 26, 202613.7514.6013.3813.5313.53-2.12%34,289
Feb 25, 202612.6514.3712.5613.8213.8210.21%49,145
Feb 24, 202613.6814.4812.5012.5412.54-8.80%34,258
Feb 23, 202615.6715.8113.7513.7513.75-11.29%19,671
Feb 20, 202615.5016.1414.8315.5015.500.42%11,665
Feb 19, 202614.9215.4413.7115.4315.432.90%13,585
Feb 18, 202614.7515.5014.6515.0015.001.68%13,534
Feb 17, 202614.7515.5013.8214.7514.751.72%31,916
Feb 13, 202615.6916.0014.4614.5014.50-5.01%17,084
Feb 12, 202615.0017.3614.1015.2715.272.60%27,991
Feb 11, 202615.8715.8713.3414.8814.88-4.34%55,441
Feb 10, 202617.7518.9915.5515.5515.55-10.11%28,941
Feb 9, 202619.0019.0017.0717.3017.30-8.95%24,057
Feb 6, 202618.3219.3018.1919.0019.003.74%30,877
Feb 5, 202619.0819.9218.1418.3218.32-4.98%47,945
Feb 4, 202624.2524.2819.2719.2819.28-21.11%77,142
Feb 3, 202628.5028.5023.7724.4424.44-14.25%27,696
Feb 2, 202626.7528.7525.8828.5028.505.56%36,966