Advantage Solutions Inc. (ADV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 4.2500 | 4.3900 | 4.2200 | 4.2600 | 4.2600 | 958,247 |
| 17 Apr 2024 | 4.2400 | 4.3100 | 4.2400 | 4.2600 | 4.2600 | 666,200 |
| 16 Apr 2024 | 4.1000 | 4.2900 | 4.0400 | 4.2100 | 4.2100 | 971,800 |
| 15 Apr 2024 | 4.2200 | 4.2800 | 4.0900 | 4.1200 | 4.1200 | 1,534,200 |
| 12 Apr 2024 | 4.3000 | 4.4150 | 4.1750 | 4.2200 | 4.2200 | 1,004,400 |
| 11 Apr 2024 | 4.0500 | 4.3950 | 4.0500 | 4.3300 | 4.3300 | 944,600 |
| 10 Apr 2024 | 4.1500 | 4.2200 | 4.0400 | 4.1300 | 4.1300 | 880,200 |
| 09 Apr 2024 | 4.2500 | 4.3100 | 4.1650 | 4.3000 | 4.3000 | 798,000 |
| 08 Apr 2024 | 4.3600 | 4.3800 | 4.2300 | 4.2500 | 4.2500 | 732,400 |
| 05 Apr 2024 | 4.2700 | 4.4050 | 4.2400 | 4.2600 | 4.2600 | 951,900 |
| 04 Apr 2024 | 4.4800 | 4.4800 | 4.2400 | 4.2900 | 4.2900 | 886,800 |
| 03 Apr 2024 | 4.4300 | 4.4300 | 4.2600 | 4.3500 | 4.3500 | 552,800 |
| 02 Apr 2024 | 4.2100 | 4.3000 | 4.1700 | 4.2800 | 4.2800 | 525,400 |
| 01 Apr 2024 | 4.3900 | 4.4450 | 4.2500 | 4.2900 | 4.2900 | 564,200 |
| 28 Mar 2024 | 4.2900 | 4.4400 | 4.2300 | 4.3300 | 4.3300 | 901,900 |
| 27 Mar 2024 | 4.5000 | 4.5100 | 4.2450 | 4.2700 | 4.2700 | 798,300 |
| 26 Mar 2024 | 4.7400 | 4.9500 | 4.4200 | 4.4300 | 4.4300 | 1,389,800 |
| 25 Mar 2024 | 4.1800 | 4.3200 | 4.1800 | 4.2400 | 4.2400 | 405,600 |
| 22 Mar 2024 | 4.2200 | 4.2300 | 4.1800 | 4.2000 | 4.2000 | 329,200 |
| 21 Mar 2024 | 4.2400 | 4.3200 | 4.2000 | 4.2200 | 4.2200 | 497,300 |
| 20 Mar 2024 | 4.2000 | 4.2800 | 4.1550 | 4.2400 | 4.2400 | 571,200 |
| 19 Mar 2024 | 4.1800 | 4.3400 | 4.1600 | 4.2500 | 4.2500 | 853,100 |
| 18 Mar 2024 | 4.2500 | 4.2800 | 4.1150 | 4.2100 | 4.2100 | 983,300 |
| 15 Mar 2024 | 4.0500 | 4.3100 | 4.0500 | 4.2500 | 4.2500 | 1,075,400 |
| 14 Mar 2024 | 4.0500 | 4.0800 | 4.0000 | 4.0500 | 4.0500 | 662,400 |
| 13 Mar 2024 | 4.0000 | 4.1100 | 4.0000 | 4.0500 | 4.0500 | 415,700 |
| 12 Mar 2024 | 3.9100 | 4.0500 | 3.8900 | 4.0400 | 4.0400 | 522,400 |
| 11 Mar 2024 | 3.8400 | 3.9300 | 3.8300 | 3.9100 | 3.9100 | 351,600 |
| 08 Mar 2024 | 3.8100 | 3.9600 | 3.7700 | 3.8500 | 3.8500 | 573,200 |
| 07 Mar 2024 | 3.6200 | 3.7900 | 3.6000 | 3.7400 | 3.7400 | 378,500 |
| 06 Mar 2024 | 3.6700 | 3.6900 | 3.4500 | 3.5000 | 3.5000 | 534,600 |
| 05 Mar 2024 | 3.6200 | 3.8100 | 3.5200 | 3.6500 | 3.6500 | 584,100 |
| 04 Mar 2024 | 3.8500 | 3.8900 | 3.5300 | 3.6300 | 3.6300 | 663,600 |
| 01 Mar 2024 | 3.9300 | 4.0050 | 3.8400 | 3.8600 | 3.8600 | 524,000 |
| 29 Feb 2024 | 4.0000 | 4.2700 | 3.6800 | 3.8100 | 3.8100 | 1,183,200 |
| 28 Feb 2024 | 3.9300 | 3.9600 | 3.7700 | 3.7800 | 3.7800 | 498,100 |
| 27 Feb 2024 | 3.9000 | 4.0500 | 3.9000 | 3.9900 | 3.9900 | 497,500 |
| 26 Feb 2024 | 3.8200 | 3.9200 | 3.8000 | 3.8700 | 3.8700 | 592,200 |
| 23 Feb 2024 | 3.8600 | 3.9250 | 3.8200 | 3.8400 | 3.8400 | 269,400 |
| 22 Feb 2024 | 3.8200 | 3.9300 | 3.8200 | 3.8600 | 3.8600 | 397,800 |
| 21 Feb 2024 | 4.0200 | 4.0400 | 3.8200 | 3.8400 | 3.8400 | 521,300 |
| 20 Feb 2024 | 3.8700 | 4.0450 | 3.8200 | 4.0200 | 4.0200 | 421,100 |
| 16 Feb 2024 | 4.1000 | 4.1300 | 3.9200 | 3.9400 | 3.9400 | 489,100 |
| 15 Feb 2024 | 3.9000 | 4.0750 | 3.7750 | 4.0400 | 4.0400 | 642,600 |
| 14 Feb 2024 | 3.7700 | 3.8700 | 3.7600 | 3.8500 | 3.8500 | 405,900 |
| 13 Feb 2024 | 3.8500 | 3.9100 | 3.7200 | 3.7500 | 3.7500 | 611,200 |
| 12 Feb 2024 | 3.9400 | 4.0700 | 3.9400 | 4.0000 | 4.0000 | 645,200 |
| 09 Feb 2024 | 3.8900 | 4.0010 | 3.8500 | 3.9500 | 3.9500 | 648,400 |
| 08 Feb 2024 | 3.9900 | 4.0800 | 3.7900 | 3.8900 | 3.8900 | 522,400 |
| 07 Feb 2024 | 3.7600 | 4.0400 | 3.6360 | 3.9900 | 3.9900 | 819,300 |
| 06 Feb 2024 | 3.7400 | 3.7400 | 3.6500 | 3.6600 | 3.6600 | 288,400 |
| 05 Feb 2024 | 3.8500 | 3.8600 | 3.6800 | 3.6800 | 3.6800 | 438,300 |
| 02 Feb 2024 | 4.0800 | 4.1100 | 3.8700 | 3.8700 | 3.8700 | 529,500 |
| 01 Feb 2024 | 4.2200 | 4.2200 | 4.0310 | 4.1400 | 4.1400 | 416,400 |
| 31 Jan 2024 | 4.1300 | 4.2580 | 4.0300 | 4.0300 | 4.0300 | 810,700 |
| 30 Jan 2024 | 4.3600 | 4.3750 | 4.1900 | 4.2300 | 4.2300 | 668,700 |
| 29 Jan 2024 | 4.0300 | 4.3900 | 3.9900 | 4.3800 | 4.3800 | 812,600 |
| 26 Jan 2024 | 4.0700 | 4.1000 | 4.0200 | 4.0400 | 4.0400 | 496,800 |
| 25 Jan 2024 | 3.9900 | 4.1000 | 3.9450 | 4.0600 | 4.0600 | 510,400 |
| 24 Jan 2024 | 4.0000 | 4.1350 | 3.9000 | 3.9200 | 3.9200 | 446,000 |
| 23 Jan 2024 | 4.0000 | 4.0600 | 3.8300 | 3.9700 | 3.9700 | 736,200 |
| 22 Jan 2024 | 3.8800 | 4.0100 | 3.8800 | 3.9600 | 3.9600 | 503,700 |
| 19 Jan 2024 | 3.7500 | 3.9000 | 3.6900 | 3.8800 | 3.8800 | 560,000 |
| 18 Jan 2024 | 3.7900 | 3.7900 | 3.6700 | 3.7200 | 3.7200 | 406,600 |
| 17 Jan 2024 | 3.6700 | 3.7500 | 3.5100 | 3.6800 | 3.6800 | 497,900 |
| 16 Jan 2024 | 3.9000 | 3.9000 | 3.6950 | 3.7400 | 3.7400 | 527,500 |
| 12 Jan 2024 | 3.9700 | 4.1260 | 3.8050 | 3.8400 | 3.8400 | 919,200 |
| 11 Jan 2024 | 3.8400 | 3.9650 | 3.7700 | 3.9100 | 3.9100 | 574,800 |
| 10 Jan 2024 | 3.7550 | 3.9000 | 3.7000 | 3.8700 | 3.8700 | 575,400 |
| 09 Jan 2024 | 3.6500 | 3.8050 | 3.6500 | 3.7200 | 3.7200 | 590,300 |
| 08 Jan 2024 | 3.5400 | 3.8050 | 3.2500 | 3.7800 | 3.7800 | 742,100 |
| 05 Jan 2024 | 3.6700 | 3.7000 | 3.4700 | 3.6100 | 3.6100 | 434,300 |
| 04 Jan 2024 | 3.7500 | 3.7600 | 3.6200 | 3.6200 | 3.6200 | 463,600 |
| 03 Jan 2024 | 3.5700 | 3.7900 | 3.5000 | 3.7500 | 3.7500 | 978,500 |
| 02 Jan 2024 | 3.6200 | 3.7000 | 3.5800 | 3.6000 | 3.6000 | 539,600 |
| 29 Dec 2023 | 3.8200 | 3.8700 | 3.5900 | 3.6200 | 3.6200 | 963,800 |
| 28 Dec 2023 | 3.9800 | 4.0100 | 3.8500 | 3.8600 | 3.8600 | 417,000 |
| 27 Dec 2023 | 3.9900 | 4.0400 | 3.9000 | 4.0100 | 4.0100 | 321,100 |
| 26 Dec 2023 | 3.9500 | 3.9900 | 3.8700 | 3.9900 | 3.9900 | 255,300 |
| 22 Dec 2023 | 3.9700 | 4.0500 | 3.9000 | 3.9400 | 3.9400 | 461,500 |
| 21 Dec 2023 | 3.8700 | 3.9850 | 3.8600 | 3.9600 | 3.9600 | 423,200 |
| 20 Dec 2023 | 3.9500 | 4.0500 | 3.8500 | 3.8500 | 3.8500 | 727,900 |
| 19 Dec 2023 | 3.8200 | 3.9450 | 3.8000 | 3.9300 | 3.9300 | 859,100 |
| 18 Dec 2023 | 3.8400 | 3.9500 | 3.7350 | 3.8100 | 3.8100 | 756,200 |
| 15 Dec 2023 | 3.6100 | 3.8400 | 3.5650 | 3.8300 | 3.8300 | 1,468,000 |
| 14 Dec 2023 | 3.3000 | 3.5900 | 3.3000 | 3.5700 | 3.5700 | 1,388,600 |
| 13 Dec 2023 | 3.1900 | 3.3600 | 3.1700 | 3.2300 | 3.2300 | 2,028,400 |
| 12 Dec 2023 | 3.1800 | 3.2600 | 3.1700 | 3.2000 | 3.2000 | 1,262,900 |
| 11 Dec 2023 | 3.2900 | 3.3460 | 3.1900 | 3.2000 | 3.2000 | 1,429,900 |
| 08 Dec 2023 | 3.0600 | 3.2750 | 3.0400 | 3.2600 | 3.2600 | 872,600 |
| 07 Dec 2023 | 3.0200 | 3.0900 | 3.0000 | 3.0600 | 3.0600 | 976,300 |
| 06 Dec 2023 | 2.9200 | 3.0600 | 2.8500 | 3.0000 | 3.0000 | 1,205,700 |
| 05 Dec 2023 | 2.8000 | 2.9000 | 2.7750 | 2.8700 | 2.8700 | 692,100 |
| 04 Dec 2023 | 2.7600 | 2.8400 | 2.6800 | 2.8000 | 2.8000 | 428,500 |
| 01 Dec 2023 | 2.7600 | 2.8600 | 2.7250 | 2.7900 | 2.7900 | 326,400 |
| 30 Nov 2023 | 2.7700 | 2.8000 | 2.7300 | 2.7500 | 2.7500 | 498,700 |
| 29 Nov 2023 | 2.6700 | 2.8100 | 2.6700 | 2.7500 | 2.7500 | 491,800 |
| 28 Nov 2023 | 2.6900 | 2.7400 | 2.6800 | 2.7000 | 2.7000 | 739,700 |
| 27 Nov 2023 | 2.6500 | 2.7200 | 2.6400 | 2.7100 | 2.7100 | 603,600 |
| 24 Nov 2023 | 2.6000 | 2.7400 | 2.6000 | 2.6900 | 2.6900 | 182,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.