Advantage Solutions Inc (ADV) Historical Stock Data
1.47 ↑0.09 (6.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADV is up 0.11% a day on average. There have been 17 days where Advantage Solutions Inc closed green and 13 days where ADV closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-09 | 1.38 | 1.47 | ↑$0.09 (6.52%) | 1.34 | 1.48 | 655.97K |
2025-05-08 | 1.30 | 1.38 | ↑$0.08 (6.15%) | 1.29 | 1.38 | 237.70K |
2025-05-07 | 1.35 | 1.30 | ↓$0.05 (-3.70%) | 1.27 | 1.35 | 455.76K |
2025-05-06 | 1.29 | 1.29 | ↑$0.00 (0.00%) | 1.28 | 1.33 | 181.51K |
2025-05-05 | 1.38 | 1.33 | ↓$0.05 (-3.62%) | 1.32 | 1.38 | 176.12K |
2025-05-02 | 1.34 | 1.38 | ↑$0.04 (2.99%) | 1.32 | 1.41 | 226.09K |
2025-05-01 | 1.34 | 1.32 | ↓$0.02 (-1.49%) | 1.31 | 1.41 | 366.43K |
2025-04-30 | 1.33 | 1.34 | ↑$0.01 (0.75%) | 1.28 | 1.35 | 343.37K |
2025-04-29 | 1.33 | 1.34 | ↑$0.01 (0.75%) | 1.31 | 1.37 | 359.66K |
2025-04-28 | 1.32 | 1.34 | ↑$0.02 (1.52%) | 1.28 | 1.36 | 212.50K |
2025-04-25 | 1.33 | 1.33 | ↑$0.00 (0.00%) | 1.27 | 1.34 | 241.84K |
2025-04-24 | 1.32 | 1.30 | ↓$0.02 (-1.52%) | 1.28 | 1.36 | 312.50K |
2025-04-23 | 1.36 | 1.31 | ↓$0.05 (-3.68%) | 1.29 | 1.40 | 387.41K |
2025-04-22 | 1.23 | 1.29 | ↑$0.06 (4.88%) | 1.21 | 1.31 | 354.39K |
2025-04-21 | 1.20 | 1.23 | ↑$0.03 (2.50%) | 1.17 | 1.24 | 382.26K |
2025-04-17 | 1.25 | 1.22 | ↓$0.03 (-2.40%) | 1.19 | 1.27 | 411.58K |
2025-04-16 | 1.21 | 1.25 | ↑$0.04 (3.31%) | 1.18 | 1.27 | 494.47K |
2025-04-15 | 1.19 | 1.23 | ↑$0.04 (3.36%) | 1.19 | 1.28 | 409.19K |
2025-04-14 | 1.24 | 1.19 | ↓$0.05 (-4.03%) | 1.15 | 1.26 | 695.26K |
2025-04-11 | 1.28 | 1.20 | ↓$0.08 (-6.25%) | 1.18 | 1.28 | 628.87K |
2025-04-10 | 1.36 | 1.28 | ↓$0.08 (-5.88%) | 1.22 | 1.37 | 838.13K |
2025-04-09 | 1.14 | 1.36 | ↑$0.22 (19.30%) | 1.11 | 1.37 | 851.37K |
2025-04-08 | 1.28 | 1.14 | ↓$0.14 (-10.94%) | 1.13 | 1.32 | 704.07K |
2025-04-07 | 1.24 | 1.25 | ↑$0.01 (0.81%) | 1.19 | 1.30 | 800K |
2025-04-04 | 1.27 | 1.30 | ↑$0.03 (2.36%) | 1.24 | 1.34 | 563.48K |
2025-04-03 | 1.38 | 1.31 | ↓$0.07 (-5.07%) | 1.30 | 1.43 | 476.55K |
2025-04-02 | 1.40 | 1.45 | ↑$0.05 (3.57%) | 1.38 | 1.45 | 256.21K |
2025-04-01 | 1.48 | 1.42 | ↓$0.06 (-4.05%) | 1.42 | 1.52 | 288.10K |
2025-03-31 | 1.45 | 1.51 | ↑$0.06 (4.14%) | 1.43 | 1.51 | 453.26K |
2025-03-28 | 1.60 | 1.49 | ↓$0.11 (-6.88%) | 1.47 | 1.61 | 0.91M |
Create an account or log in to view more rows.
$ADV if your selling dont regret it later
$ADV wow. The volume is so low today. Unreal
$ADV what happens?
$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.