Advantage Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	36.70	38.78	36.40	36.63	36.63	-0.89%	78,617
May 1, 2026	34.28	37.44	34.28	36.96	36.96	7.85%	77,576
Apr 30, 2026	32.47	35.93	32.47	34.27	34.27	3.53%	75,291
Apr 29, 2026	36.20	36.32	32.30	33.10	33.10	-8.87%	108,303
Apr 28, 2026	34.03	36.50	33.34	36.32	36.32	4.97%	72,341
Apr 27, 2026	33.19	34.82	32.66	34.60	34.60	3.62%	77,745
Apr 24, 2026	32.01	33.98	32.01	33.39	33.39	2.36%	60,962
Apr 23, 2026	31.90	33.48	31.03	32.62	32.62	0.59%	66,939
Apr 22, 2026	32.64	33.97	32.11	32.43	32.43	-0.18%	79,181
Apr 21, 2026	34.06	35.27	31.74	32.49	32.49	-3.76%	86,508
Apr 20, 2026	30.17	33.87	30.08	33.76	33.76	10.00%	109,397
Apr 17, 2026	27.79	30.92	27.79	30.69	30.69	10.16%	73,721
Apr 16, 2026	28.59	29.13	27.19	27.86	27.86	-2.00%	66,954
Apr 15, 2026	27.85	29.34	27.85	28.43	28.43	1.86%	76,895
Apr 14, 2026	29.00	30.00	27.50	27.91	27.91	-4.22%	83,342
Apr 13, 2026	26.55	29.44	26.55	29.14	29.14	9.63%	75,916
Apr 10, 2026	25.84	27.23	25.84	26.58	26.58	2.90%	79,883
Apr 9, 2026	23.27	26.31	23.27	25.83	25.83	10.38%	81,505
Apr 8, 2026	23.55	25.00	22.09	23.40	23.40	-1.10%	82,122
Apr 7, 2026	23.40	24.66	22.60	23.66	23.66	0.47%	82,908
Apr 6, 2026	21.56	24.23	21.56	23.55	23.55	8.28%	50,563
Apr 2, 2026	19.09	22.35	18.35	21.75	21.75	13.34%	70,002
Apr 1, 2026	21.06	21.23	17.87	19.19	19.19	-9.22%	139,320
Mar 31, 2026	27.51	27.63	20.30	21.14	21.14	-23.10%	233,054
Mar 30, 2026	25.54	28.07	25.48	27.49	27.49	7.51%	167,165
Mar 27, 2026	20.63	26.29	20.63	25.57	25.57	13.27%	189,733
Mar 26, 2026	20.75	23.12	20.36	22.58	22.58	10.12%	88,655
Mar 25, 2026	20.68	21.99	20.09	20.50	20.50	4.38%	46,888
Mar 24, 2026	19.43	21.00	19.26	19.64	19.64	0.41%	34,720
Mar 23, 2026	19.50	20.37	18.99	19.56	19.56	1.74%	19,661
Mar 20, 2026	20.00	20.50	18.58	19.23	19.23	-3.22%	65,779
Mar 19, 2026	20.11	21.07	19.27	19.87	19.87	-2.60%	51,042
Mar 18, 2026	19.25	20.50	18.89	20.40	20.40	4.71%	39,631
Mar 17, 2026	19.50	20.80	19.08	19.48	19.48	-0.04%	31,817
Mar 16, 2026	19.21	20.25	18.87	19.49	19.49	5.32%	34,656
Mar 13, 2026	17.63	19.75	17.63	18.50	18.50	0.09%	28,628
Mar 12, 2026	18.64	21.01	17.76	18.48	18.48	-1.42%	45,943
Mar 11, 2026	17.00	18.78	17.00	18.75	18.75	11.39%	52,848
Mar 10, 2026	16.66	18.36	16.38	16.83	16.83	6.59%	44,802
Mar 9, 2026	15.79	16.00	14.89	15.79	15.79	-1.29%	25,704
Mar 6, 2026	15.25	16.37	14.64	16.00	16.00	5.61%	21,955
Mar 5, 2026	15.75	17.08	14.50	15.15	15.15	6.06%	61,942
Mar 4, 2026	13.75	14.37	13.57	14.29	14.29	4.04%	22,877
Mar 3, 2026	12.23	15.89	12.23	13.73	13.73	-0.56%	73,901
Mar 2, 2026	13.35	14.32	12.75	13.81	13.81	5.74%	45,092
Feb 27, 2026	14.00	14.00	12.71	13.06	13.06	-3.45%	36,608
Feb 26, 2026	13.75	14.60	13.38	13.53	13.53	-2.12%	34,289
Feb 25, 2026	12.65	14.37	12.56	13.82	13.82	10.21%	49,145
Feb 24, 2026	13.68	14.48	12.50	12.54	12.54	-8.80%	34,258
Feb 23, 2026	15.67	15.81	13.75	13.75	13.75	-11.29%	19,671