Advantage Solutions Inc (ADV) Historical Stock Data
3.39 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADV is up 0.27% a day on average. There have been 16 days where Advantage Solutions Inc closed green and 14 days where ADV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 3.37 | 3.39 | ↑$0.02 (0.59%) | 3.30 | 3.40 | 343.23K |
| 2024-11-19 | 3.17 | 3.37 | ↑$0.20 (6.31%) | 3.17 | 3.38 | 311.45K |
| 2024-11-18 | 3.10 | 3.22 | ↑$0.12 (3.87%) | 3.10 | 3.25 | 383.68K |
| 2024-11-15 | 3.27 | 3.10 | ↓$0.17 (-5.20%) | 3.05 | 3.30 | 828.44K |
| 2024-11-14 | 3.31 | 3.24 | ↓$0.07 (-2.11%) | 3.22 | 3.40 | 1.04M |
| 2024-11-13 | 3.37 | 3.28 | ↓$0.09 (-2.67%) | 3.24 | 3.59 | 760.07K |
| 2024-11-12 | 3.24 | 3.30 | ↑$0.05 (1.70%) | 3.21 | 3.39 | 747.55K |
| 2024-11-11 | 3.72 | 3.30 | ↓$0.42 (-11.29%) | 3.29 | 3.73 | 659.40K |
| 2024-11-08 | 3.63 | 3.69 | ↑$0.06 (1.65%) | 3.56 | 4.04 | 1.30M |
| 2024-11-07 | 3.25 | 3.73 | ↑$0.48 (14.77%) | 2.92 | 3.74 | 0.96M |
| 2024-11-06 | 3.46 | 3.35 | ↓$0.11 (-3.18%) | 3.26 | 3.56 | 870.14K |
| 2024-11-05 | 3.23 | 3.27 | ↑$0.04 (1.24%) | 3.18 | 3.29 | 319.20K |
| 2024-11-04 | 3.21 | 3.23 | ↑$0.02 (0.62%) | 3.16 | 3.30 | 258.91K |
| 2024-11-01 | 3.07 | 3.21 | ↑$0.14 (4.56%) | 3.07 | 3.27 | 433.02K |
| 2024-10-31 | 3.17 | 3.06 | ↓$0.11 (-3.47%) | 3.06 | 3.19 | 315.98K |
| 2024-10-30 | 3.10 | 3.15 | ↑$0.05 (1.61%) | 3.06 | 3.20 | 259.52K |
| 2024-10-29 | 3.14 | 3.11 | ↓$0.03 (-0.96%) | 3.05 | 3.15 | 240.17K |
| 2024-10-28 | 3.16 | 3.17 | ↑$0.01 (0.32%) | 3.16 | 3.24 | 254.09K |
| 2024-10-25 | 3.14 | 3.10 | ↓$0.04 (-1.27%) | 3.07 | 3.16 | 236.51K |
| 2024-10-24 | 3.09 | 3.10 | ↑$0.01 (0.32%) | 3.08 | 3.15 | 240.94K |
| 2024-10-23 | 3.09 | 3.06 | ↓$0.03 (-0.97%) | 2.98 | 3.14 | 295.91K |
| 2024-10-22 | 3.00 | 3.12 | ↑$0.12 (4.00%) | 3.00 | 3.13 | 454.52K |
| 2024-10-21 | 3.12 | 3.02 | ↓$0.10 (-3.21%) | 3.00 | 3.16 | 403.81K |
| 2024-10-18 | 3.18 | 3.14 | ↓$0.04 (-1.26%) | 3.12 | 3.35 | 559.05K |
| 2024-10-17 | 3.16 | 3.16 | ↑$0.00 (0.00%) | 3.06 | 3.20 | 649.54K |
| 2024-10-16 | 3.24 | 3.18 | ↓$0.06 (-1.85%) | 3.17 | 3.30 | 380.73K |
| 2024-10-15 | 3.27 | 3.19 | ↓$0.08 (-2.45%) | 3.18 | 3.31 | 406.85K |
| 2024-10-14 | 3.15 | 3.27 | ↑$0.12 (3.81%) | 3.12 | 3.28 | 244.81K |
| 2024-10-11 | 3.05 | 3.16 | ↑$0.11 (3.61%) | 3.04 | 3.17 | 237.56K |
| 2024-10-10 | 3.09 | 3.06 | ↓$0.03 (-0.97%) | 3.03 | 3.12 | 231.90K |
Create an account or log in to view more rows.
$ADV buy the fear
$ADV lets go!!
$ADV let’s ride
$ADV back to business
$ADV has just been halted from trading due to volatility.
$ADV HODL
$ADV just waiting to short this bad boy.
$ADV Like if the Hedgies are fucked
$ADV it's true....
$ADV death cross will complete today