Advantage Solutions Inc. (ADV)
NASDAQ: ADV
· Real-Time Price · USD
1.80
-0.02 (-1.10%)
At close: Aug 15, 2025, 9:56 AM
ADV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.81 | 1.87 | 1.75 | 1.82 | 1.82 | -2.15% | 504,641 |
| Aug 13, 2025 | 1.88 | 2.02 | 1.84 | 1.86 | 1.86 | 0.00% | 749,000 |
| Aug 12, 2025 | 1.89 | 1.99 | 1.64 | 1.86 | 1.86 | -1.59% | 935,200 |
| Aug 11, 2025 | 1.90 | 2.15 | 1.83 | 1.89 | 1.89 | 2.72% | 1,884,647 |
| Aug 8, 2025 | 1.64 | 1.88 | 1.64 | 1.84 | 1.84 | 12.20% | 1,736,921 |
| Aug 7, 2025 | 1.33 | 1.66 | 1.31 | 1.64 | 1.64 | 22.39% | 3,493,409 |
| Aug 6, 2025 | 1.35 | 1.42 | 1.34 | 1.34 | 1.34 | 0.00% | 1,009,000 |
| Aug 5, 2025 | 1.36 | 1.39 | 1.31 | 1.34 | 1.34 | -1.47% | 334,400 |
| Aug 4, 2025 | 1.30 | 1.37 | 1.28 | 1.36 | 1.36 | 4.62% | 311,417 |
| Aug 1, 2025 | 1.32 | 1.35 | 1.28 | 1.30 | 1.30 | -5.11% | 465,600 |
| Jul 31, 2025 | 1.36 | 1.40 | 1.30 | 1.37 | 1.37 | 0.00% | 1,056,729 |
| Jul 30, 2025 | 1.44 | 1.48 | 1.35 | 1.37 | 1.37 | -4.20% | 1,305,400 |
| Jul 29, 2025 | 1.55 | 1.56 | 1.42 | 1.43 | 1.43 | -6.54% | 419,911 |
| Jul 28, 2025 | 1.60 | 1.62 | 1.53 | 1.53 | 1.53 | -4.38% | 328,139 |
| Jul 25, 2025 | 1.53 | 1.61 | 1.47 | 1.60 | 1.60 | 6.67% | 397,539 |
| Jul 24, 2025 | 1.77 | 1.82 | 1.49 | 1.50 | 1.50 | -15.25% | 696,023 |
| Jul 23, 2025 | 1.60 | 1.80 | 1.59 | 1.77 | 1.77 | 10.62% | 1,082,800 |
| Jul 22, 2025 | 1.48 | 1.61 | 1.48 | 1.60 | 1.60 | 8.11% | 720,932 |
| Jul 21, 2025 | 1.47 | 1.52 | 1.45 | 1.48 | 1.48 | 1.37% | 228,831 |
| Jul 18, 2025 | 1.53 | 1.53 | 1.44 | 1.46 | 1.46 | -2.67% | 394,057 |