Advantage Solutions Inc (ADV) Historical Stock Data
3.11 ↓0.02 (-0.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADV is down -0.50% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.10 | 3.11 | ↑$0.01 (0.32%) | 3.06 | 3.20 | 647.44K |
| 2024-12-19 | 3.15 | 3.13 | ↓$0.02 (-0.63%) | 3.09 | 3.18 | 265.06K |
| 2024-12-18 | 3.29 | 3.12 | ↓$0.17 (-5.17%) | 3.05 | 3.37 | 378.89K |
| 2024-12-17 | 3.29 | 3.29 | ↑$0.00 (0.00%) | 3.21 | 3.34 | 338.68K |
| 2024-12-16 | 3.43 | 3.31 | ↓$0.12 (-3.50%) | 3.27 | 3.45 | 419.33K |
| 2024-12-13 | 3.43 | 3.45 | ↑$0.02 (0.58%) | 3.36 | 3.47 | 261.39K |
| 2024-12-12 | 3.44 | 3.47 | ↑$0.03 (0.87%) | 3.38 | 3.48 | 290.56K |
| 2024-12-11 | 3.53 | 3.45 | ↓$0.08 (-2.27%) | 3.44 | 3.54 | 634.72K |
| 2024-12-10 | 3.39 | 3.49 | ↑$0.10 (2.95%) | 3.34 | 3.53 | 348.38K |
| 2024-12-09 | 3.54 | 3.44 | ↓$0.10 (-2.82%) | 3.42 | 3.62 | 214.52K |
| 2024-12-06 | 3.48 | 3.52 | ↑$0.04 (1.15%) | 3.46 | 3.55 | 287.74K |
| 2024-12-05 | 3.57 | 3.45 | ↓$0.12 (-3.36%) | 3.45 | 3.57 | 534.02K |
| 2024-12-04 | 3.64 | 3.57 | ↓$0.07 (-1.92%) | 3.56 | 3.64 | 347.13K |
| 2024-12-03 | 3.72 | 3.64 | ↓$0.08 (-2.15%) | 3.58 | 3.72 | 379.68K |
| 2024-12-02 | 3.53 | 3.71 | ↑$0.18 (5.10%) | 3.51 | 3.72 | 651.19K |
| 2024-11-29 | 3.55 | 3.56 | ↑$0.01 (0.28%) | 3.51 | 3.60 | 184.12K |
| 2024-11-27 | 3.59 | 3.51 | ↓$0.08 (-2.23%) | 3.50 | 3.66 | 248.52K |
| 2024-11-26 | 3.58 | 3.55 | ↓$0.03 (-0.84%) | 3.49 | 3.60 | 290.99K |
| 2024-11-25 | 3.60 | 3.60 | ↑$0.00 (0.00%) | 3.58 | 3.76 | 620.29K |
| 2024-11-22 | 3.45 | 3.60 | ↑$0.15 (4.35%) | 3.39 | 3.61 | 530.19K |
| 2024-11-21 | 3.40 | 3.44 | ↑$0.04 (1.33%) | 3.32 | 3.49 | 352.83K |
| 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 |
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