Advantage Solutions Inc. (ADV)
1.58
0.00 (0.00%)
At close: Mar 27, 2025, 3:59 PM
1.65
4.37%
After-hours: Mar 27, 2025, 04:53 PM EDT
ADV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 1.57 | 1.71 | 1.55 | 1.59 | 0.01 | 0.63% | 671,038 |
| Mar 26, 2025 | 1.57 | 1.61 | 1.55 | 1.58 | 0.02 | 1.28% | 473,682 |
| Mar 25, 2025 | 1.64 | 1.64 | 1.56 | 1.56 | -0.09 | -5.45% | 540,247 |
| Mar 24, 2025 | 1.78 | 1.83 | 1.63 | 1.65 | -0.11 | -6.25% | 760,312 |
| Mar 21, 2025 | 1.66 | 1.81 | 1.66 | 1.76 | 0.10 | 6.02% | 2,436,559 |
| Mar 20, 2025 | 1.72 | 1.76 | 1.64 | 1.66 | -0.09 | -5.14% | 554,117 |
| Mar 19, 2025 | 1.59 | 1.79 | 1.59 | 1.75 | 0.20 | 12.90% | 1,182,048 |
| Mar 18, 2025 | 1.56 | 1.60 | 1.51 | 1.55 | -0.03 | -1.90% | 851,200 |
| Mar 17, 2025 | 1.68 | 1.76 | 1.56 | 1.58 | -0.12 | -7.06% | 677,213 |
| Mar 14, 2025 | 1.65 | 1.77 | 1.64 | 1.70 | 0.06 | 3.66% | 1,034,400 |
| Mar 13, 2025 | 1.80 | 2.02 | 1.63 | 1.64 | -0.05 | -2.96% | 2,128,420 |
| Mar 12, 2025 | 1.62 | 1.77 | 1.62 | 1.69 | 0.08 | 4.97% | 1,540,455 |
| Mar 11, 2025 | 1.80 | 1.81 | 1.53 | 1.61 | -0.21 | -11.54% | 1,507,919 |
| Mar 10, 2025 | 2.08 | 2.09 | 1.82 | 1.82 | -0.33 | -15.35% | 694,218 |
| Mar 7, 2025 | 2.35 | 2.47 | 2.04 | 2.15 | -0.21 | -8.90% | 806,281 |
| Mar 6, 2025 | 2.35 | 2.46 | 2.34 | 2.36 | -0.03 | -1.26% | 383,500 |
| Mar 5, 2025 | 2.31 | 2.42 | 2.31 | 2.39 | 0.09 | 3.91% | 432,700 |
| Mar 4, 2025 | 2.32 | 2.36 | 2.26 | 2.30 | -0.05 | -2.13% | 450,624 |
| Mar 3, 2025 | 2.49 | 2.53 | 2.32 | 2.35 | -0.16 | -6.37% | 369,000 |
| Feb 28, 2025 | 2.50 | 2.54 | 2.48 | 2.51 | 0.01 | 0.40% | 572,300 |
| Feb 27, 2025 | 2.54 | 2.54 | 2.44 | 2.50 | 0.01 | 0.40% | 207,501 |
| Feb 26, 2025 | 2.56 | 2.57 | 2.46 | 2.49 | -0.10 | -3.86% | 320,451 |
| Feb 25, 2025 | 2.65 | 2.67 | 2.59 | 2.59 | -0.05 | -1.89% | 379,400 |
| Feb 24, 2025 | 2.47 | 2.69 | 2.43 | 2.64 | 0.19 | 7.76% | 464,700 |
| Feb 21, 2025 | 2.52 | 2.56 | 2.44 | 2.45 | -0.03 | -1.21% | 284,420 |
| Feb 20, 2025 | 2.47 | 2.51 | 2.42 | 2.48 | -0.02 | -0.80% | 337,900 |
| Feb 19, 2025 | 2.62 | 2.64 | 2.46 | 2.50 | -0.15 | -5.66% | 334,000 |
| Feb 18, 2025 | 2.71 | 2.74 | 2.63 | 2.65 | -0.06 | -2.21% | 256,400 |
| Feb 14, 2025 | 2.78 | 2.84 | 2.70 | 2.71 | -0.04 | -1.45% | 208,800 |
| Feb 13, 2025 | 2.72 | 2.77 | 2.67 | 2.75 | 0.05 | 1.85% | 245,900 |
| Feb 12, 2025 | 2.74 | 2.78 | 2.68 | 2.70 | -0.06 | -2.17% | 205,130 |
| Feb 11, 2025 | 2.63 | 2.82 | 2.63 | 2.76 | 0.10 | 3.76% | 331,500 |
| Feb 10, 2025 | 2.75 | 2.78 | 2.65 | 2.66 | -0.07 | -2.56% | 355,700 |
| Feb 7, 2025 | 2.72 | 2.74 | 2.63 | 2.73 | -0.01 | -0.36% | 348,608 |
| Feb 6, 2025 | 2.76 | 2.83 | 2.73 | 2.74 | 0.00 | 0.00% | 249,600 |
| Feb 5, 2025 | 2.69 | 2.75 | 2.64 | 2.74 | 0.07 | 2.62% | 288,300 |
| Feb 4, 2025 | 2.60 | 2.68 | 2.60 | 2.67 | 0.05 | 1.91% | 205,400 |
| Feb 3, 2025 | 2.57 | 2.66 | 2.56 | 2.62 | -0.02 | -0.76% | 320,203 |
| Jan 31, 2025 | 2.71 | 2.73 | 2.59 | 2.64 | -0.08 | -2.94% | 357,038 |
| Jan 30, 2025 | 2.75 | 2.82 | 2.71 | 2.72 | -0.02 | -0.73% | 156,915 |
| Jan 29, 2025 | 2.81 | 2.82 | 2.71 | 2.74 | -0.07 | -2.49% | 283,900 |
| Jan 28, 2025 | 2.88 | 2.89 | 2.77 | 2.81 | -0.09 | -3.10% | 249,214 |
| Jan 27, 2025 | 2.63 | 2.95 | 2.63 | 2.90 | 0.25 | 9.43% | 721,844 |
| Jan 24, 2025 | 2.60 | 2.68 | 2.60 | 2.65 | 0.03 | 1.15% | 319,600 |
| Jan 23, 2025 | 2.67 | 2.68 | 2.57 | 2.62 | -0.08 | -2.96% | 582,804 |
| Jan 22, 2025 | 2.61 | 2.74 | 2.61 | 2.70 | 0.09 | 3.45% | 521,900 |
| Jan 21, 2025 | 2.54 | 2.62 | 2.49 | 2.61 | 0.09 | 3.57% | 501,148 |
| Jan 17, 2025 | 2.47 | 2.56 | 2.46 | 2.52 | 0.09 | 3.70% | 466,120 |
| Jan 16, 2025 | 2.38 | 2.45 | 2.29 | 2.43 | 0.05 | 2.10% | 599,233 |
| Jan 15, 2025 | 2.37 | 2.43 | 2.33 | 2.38 | 0.08 | 3.48% | 453,300 |