Advantage Solutions Inc. (ADV)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 4.5500 | 4.6399 | 4.5500 | 4.6200 | 4.6200 | 102,162 |
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 4.4400 | 4.5900 | 4.4000 | 4.5600 | 4.5600 | 643,600 |
| May 01, 2024 | 4.2500 | 4.5600 | 4.2500 | 4.4200 | 4.4200 | 760,300 |
| Apr 30, 2024 | 4.2500 | 4.3100 | 4.2200 | 4.2600 | 4.2600 | 497,300 |
| Apr 29, 2024 | 4.5100 | 4.5350 | 4.3200 | 4.3300 | 4.3300 | 533,600 |
| Apr 26, 2024 | 4.5900 | 4.6200 | 4.4900 | 4.5100 | 4.5100 | 575,500 |
| Apr 25, 2024 | 4.5100 | 4.6000 | 4.3900 | 4.5500 | 4.5500 | 1,094,100 |
| Apr 24, 2024 | 4.7100 | 4.8200 | 4.5100 | 4.5700 | 4.5700 | 1,222,400 |
| Apr 23, 2024 | 4.5100 | 4.8200 | 4.5100 | 4.6800 | 4.6800 | 1,277,300 |
| Apr 22, 2024 | 4.3300 | 4.5300 | 4.3180 | 4.4900 | 4.4900 | 880,600 |
| Apr 19, 2024 | 4.2300 | 4.3750 | 4.2200 | 4.3300 | 4.3300 | 881,300 |
| Apr 18, 2024 | 4.2500 | 4.3950 | 4.2150 | 4.2600 | 4.2600 | 975,200 |
| Apr 17, 2024 | 4.2400 | 4.3100 | 4.2400 | 4.2600 | 4.2600 | 666,200 |
| Apr 16, 2024 | 4.1000 | 4.2900 | 4.0400 | 4.2100 | 4.2100 | 971,800 |
| Apr 15, 2024 | 4.2200 | 4.2800 | 4.0900 | 4.1200 | 4.1200 | 1,534,200 |
| Apr 12, 2024 | 4.3000 | 4.4150 | 4.1750 | 4.2200 | 4.2200 | 1,004,400 |
| Apr 11, 2024 | 4.0500 | 4.3950 | 4.0500 | 4.3300 | 4.3300 | 944,600 |
| Apr 10, 2024 | 4.1500 | 4.2200 | 4.0400 | 4.1300 | 4.1300 | 880,200 |
| Apr 09, 2024 | 4.2500 | 4.3100 | 4.1650 | 4.3000 | 4.3000 | 798,000 |
| Apr 08, 2024 | 4.3600 | 4.3800 | 4.2300 | 4.2500 | 4.2500 | 732,400 |
| Apr 05, 2024 | 4.2700 | 4.4050 | 4.2400 | 4.2600 | 4.2600 | 951,900 |
| Apr 04, 2024 | 4.4800 | 4.4800 | 4.2400 | 4.2900 | 4.2900 | 886,800 |
| Apr 03, 2024 | 4.4300 | 4.4300 | 4.2600 | 4.3500 | 4.3500 | 552,800 |
| Apr 02, 2024 | 4.2100 | 4.3000 | 4.1700 | 4.2800 | 4.2800 | 525,400 |
| Apr 01, 2024 | 4.3900 | 4.4450 | 4.2500 | 4.2900 | 4.2900 | 564,200 |
| Mar 28, 2024 | 4.2900 | 4.4400 | 4.2300 | 4.3300 | 4.3300 | 901,900 |
| Mar 27, 2024 | 4.5000 | 4.5100 | 4.2450 | 4.2700 | 4.2700 | 798,300 |
| Mar 26, 2024 | 4.7400 | 4.9500 | 4.4200 | 4.4300 | 4.4300 | 1,389,800 |
| Mar 25, 2024 | 4.1800 | 4.3200 | 4.1800 | 4.2400 | 4.2400 | 405,600 |
| Mar 22, 2024 | 4.2200 | 4.2300 | 4.1800 | 4.2000 | 4.2000 | 329,200 |
| Mar 21, 2024 | 4.2400 | 4.3200 | 4.2000 | 4.2200 | 4.2200 | 497,300 |
| Mar 20, 2024 | 4.2000 | 4.2800 | 4.1550 | 4.2400 | 4.2400 | 571,200 |
| Mar 19, 2024 | 4.1800 | 4.3400 | 4.1600 | 4.2500 | 4.2500 | 853,100 |
| Mar 18, 2024 | 4.2500 | 4.2800 | 4.1150 | 4.2100 | 4.2100 | 983,300 |
| Mar 15, 2024 | 4.0500 | 4.3100 | 4.0500 | 4.2500 | 4.2500 | 1,075,400 |
| Mar 14, 2024 | 4.0500 | 4.0800 | 4.0000 | 4.0500 | 4.0500 | 662,400 |
| Mar 13, 2024 | 4.0000 | 4.1100 | 4.0000 | 4.0500 | 4.0500 | 415,700 |
| Mar 12, 2024 | 3.9100 | 4.0500 | 3.8900 | 4.0400 | 4.0400 | 522,400 |
| Mar 11, 2024 | 3.8400 | 3.9300 | 3.8300 | 3.9100 | 3.9100 | 351,600 |
| Mar 08, 2024 | 3.8100 | 3.9600 | 3.7700 | 3.8500 | 3.8500 | 573,200 |
| Mar 07, 2024 | 3.6200 | 3.7900 | 3.6000 | 3.7400 | 3.7400 | 378,500 |
| Mar 06, 2024 | 3.6700 | 3.6900 | 3.4500 | 3.5000 | 3.5000 | 534,600 |
| Mar 05, 2024 | 3.6200 | 3.8100 | 3.5200 | 3.6500 | 3.6500 | 584,100 |
| Mar 04, 2024 | 3.8500 | 3.8900 | 3.5300 | 3.6300 | 3.6300 | 663,600 |
| Mar 01, 2024 | 3.9300 | 4.0050 | 3.8400 | 3.8600 | 3.8600 | 524,000 |
| Feb 29, 2024 | 4.0000 | 4.2700 | 3.6800 | 3.8100 | 3.8100 | 1,183,200 |
| Feb 28, 2024 | 3.9300 | 3.9600 | 3.7700 | 3.7800 | 3.7800 | 498,100 |
| Feb 27, 2024 | 3.9000 | 4.0500 | 3.9000 | 3.9900 | 3.9900 | 497,500 |
| Feb 26, 2024 | 3.8200 | 3.9200 | 3.8000 | 3.8700 | 3.8700 | 592,200 |
| Feb 23, 2024 | 3.8600 | 3.9250 | 3.8200 | 3.8400 | 3.8400 | 269,400 |
| Feb 22, 2024 | 3.8200 | 3.9300 | 3.8200 | 3.8600 | 3.8600 | 397,800 |
| Feb 21, 2024 | 4.0200 | 4.0400 | 3.8200 | 3.8400 | 3.8400 | 521,300 |
| Feb 20, 2024 | 3.8700 | 4.0450 | 3.8200 | 4.0200 | 4.0200 | 421,100 |
| Feb 16, 2024 | 4.1000 | 4.1300 | 3.9200 | 3.9400 | 3.9400 | 489,100 |
| Feb 15, 2024 | 3.9000 | 4.0750 | 3.7750 | 4.0400 | 4.0400 | 642,600 |
| Feb 14, 2024 | 3.7700 | 3.8700 | 3.7600 | 3.8500 | 3.8500 | 405,900 |
| Feb 13, 2024 | 3.8500 | 3.9100 | 3.7200 | 3.7500 | 3.7500 | 611,200 |
| Feb 12, 2024 | 3.9400 | 4.0700 | 3.9400 | 4.0000 | 4.0000 | 645,200 |
| Feb 09, 2024 | 3.8900 | 4.0010 | 3.8500 | 3.9500 | 3.9500 | 648,400 |
| Feb 08, 2024 | 3.9900 | 4.0800 | 3.7900 | 3.8900 | 3.8900 | 522,400 |
| Feb 07, 2024 | 3.7600 | 4.0400 | 3.6360 | 3.9900 | 3.9900 | 819,300 |
| Feb 06, 2024 | 3.7400 | 3.7400 | 3.6500 | 3.6600 | 3.6600 | 288,400 |
| Feb 05, 2024 | 3.8500 | 3.8600 | 3.6800 | 3.6800 | 3.6800 | 438,300 |
| Feb 02, 2024 | 4.0800 | 4.1100 | 3.8700 | 3.8700 | 3.8700 | 529,500 |
| Feb 01, 2024 | 4.2200 | 4.2200 | 4.0310 | 4.1400 | 4.1400 | 416,400 |
| Jan 31, 2024 | 4.1300 | 4.2580 | 4.0300 | 4.0300 | 4.0300 | 810,700 |
| Jan 30, 2024 | 4.3600 | 4.3750 | 4.1900 | 4.2300 | 4.2300 | 668,700 |
| Jan 29, 2024 | 4.0300 | 4.3900 | 3.9900 | 4.3800 | 4.3800 | 812,600 |
| Jan 26, 2024 | 4.0700 | 4.1000 | 4.0200 | 4.0400 | 4.0400 | 496,800 |
| Jan 25, 2024 | 3.9900 | 4.1000 | 3.9450 | 4.0600 | 4.0600 | 510,400 |
| Jan 24, 2024 | 4.0000 | 4.1350 | 3.9000 | 3.9200 | 3.9200 | 446,000 |
| Jan 23, 2024 | 4.0000 | 4.0600 | 3.8300 | 3.9700 | 3.9700 | 736,200 |
| Jan 22, 2024 | 3.8800 | 4.0100 | 3.8800 | 3.9600 | 3.9600 | 503,700 |
| Jan 19, 2024 | 3.7500 | 3.9000 | 3.6900 | 3.8800 | 3.8800 | 560,000 |
| Jan 18, 2024 | 3.7900 | 3.7900 | 3.6700 | 3.7200 | 3.7200 | 406,600 |
| Jan 17, 2024 | 3.6700 | 3.7500 | 3.5100 | 3.6800 | 3.6800 | 497,900 |
| Jan 16, 2024 | 3.9000 | 3.9000 | 3.6950 | 3.7400 | 3.7400 | 527,500 |
| Jan 12, 2024 | 3.9700 | 4.1260 | 3.8050 | 3.8400 | 3.8400 | 919,200 |
| Jan 11, 2024 | 3.8400 | 3.9650 | 3.7700 | 3.9100 | 3.9100 | 574,800 |
| Jan 10, 2024 | 3.7550 | 3.9000 | 3.7000 | 3.8700 | 3.8700 | 575,400 |
| Jan 09, 2024 | 3.6500 | 3.8050 | 3.6500 | 3.7200 | 3.7200 | 590,300 |
| Jan 08, 2024 | 3.5400 | 3.8050 | 3.2500 | 3.7800 | 3.7800 | 742,100 |
| Jan 05, 2024 | 3.6700 | 3.7000 | 3.4700 | 3.6100 | 3.6100 | 434,300 |
| Jan 04, 2024 | 3.7500 | 3.7600 | 3.6200 | 3.6200 | 3.6200 | 463,600 |
| Jan 03, 2024 | 3.5700 | 3.7900 | 3.5000 | 3.7500 | 3.7500 | 978,500 |
| Jan 02, 2024 | 3.6200 | 3.7000 | 3.5800 | 3.6000 | 3.6000 | 539,600 |
| Dec 29, 2023 | 3.8200 | 3.8700 | 3.5900 | 3.6200 | 3.6200 | 963,800 |
| Dec 28, 2023 | 3.9800 | 4.0100 | 3.8500 | 3.8600 | 3.8600 | 417,000 |
| Dec 27, 2023 | 3.9900 | 4.0400 | 3.9000 | 4.0100 | 4.0100 | 321,100 |
| Dec 26, 2023 | 3.9500 | 3.9900 | 3.8700 | 3.9900 | 3.9900 | 255,300 |
| Dec 22, 2023 | 3.9700 | 4.0500 | 3.9000 | 3.9400 | 3.9400 | 461,500 |
| Dec 21, 2023 | 3.8700 | 3.9850 | 3.8600 | 3.9600 | 3.9600 | 423,200 |
| Dec 20, 2023 | 3.9500 | 4.0500 | 3.8500 | 3.8500 | 3.8500 | 727,900 |
| Dec 19, 2023 | 3.8200 | 3.9450 | 3.8000 | 3.9300 | 3.9300 | 859,100 |
| Dec 18, 2023 | 3.8400 | 3.9500 | 3.7350 | 3.8100 | 3.8100 | 756,200 |
| Dec 15, 2023 | 3.6100 | 3.8400 | 3.5650 | 3.8300 | 3.8300 | 1,468,000 |
| Dec 14, 2023 | 3.3000 | 3.5900 | 3.3000 | 3.5700 | 3.5700 | 1,388,600 |
| Dec 13, 2023 | 3.1900 | 3.3600 | 3.1700 | 3.2300 | 3.2300 | 2,028,400 |
| Dec 12, 2023 | 3.1800 | 3.2600 | 3.1700 | 3.2000 | 3.2000 | 1,262,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.