Free Trial

Advantage Solutions (ADV) Stock Chart & Stock Price History

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free ADV Stock Alerts
$4.56
+0.14 (+3.17%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Advantage Solutions Stock Price Performance

5 Day
Performance
+1.11%
1 Month
Performance
+6.54%
3 Month
Performance
+17.83%
6 Month
Performance
+93.22%
Year-To-Date
Performance
+25.97%
1 Year
Performance
+280.00%
Receive ADV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Advantage Solutions and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

ADV Stock Chart for Thursday, May, 2, 2024

ADV Chart by TradingView

Advantage Solutions Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$4.26$4.42
+3.76%		$4.56$4.25760,274 shs$1.42 billion
04/30/2024$4.33$4.26
-1.62%		$4.31$4.22497,299 shs$1.37 billion
04/29/2024$4.51$4.33
-3.99%		$4.54$4.32533,601 shs$1.39 billion
04/26/2024$4.55$4.51
-0.88%		$4.62$4.49575,491 shs$1.45 billion
04/25/2024$4.57$4.55
-0.44%		$4.60$4.391.09 million shs$1.46 billion
04/24/2024$4.68$4.57
-2.35%		$4.82$4.511.22 million shs$1.46 billion
04/23/2024$4.49$4.68
+4.23%		$4.82$4.511.28 million shs$1.50 billion
04/22/2024$4.33$4.49
+3.70%		$4.53$4.32880,602 shs$1.44 billion
04/19/2024$4.26$4.33
+1.64%		$4.38$4.22881,215 shs$1.39 billion
04/18/2024$4.26$4.26$4.40$4.22975,176 shs$1.37 billion
04/17/2024$4.21$4.26
+1.19%		$4.31$4.24665,073 shs$1.37 billion
04/16/2024$4.12$4.21
+2.18%		$4.29$4.04971,757 shs$1.35 billion
04/15/2024$4.22$4.12
-2.37%		$4.28$4.091.53 million shs$1.32 billion
04/12/2024$4.33$4.22
-2.54%		$4.42$4.181.00 million shs$1.35 billion
04/11/2024$4.13$4.33
+4.84%		$4.40$4.05944,579 shs$1.39 billion
04/10/2024$4.30$4.13
-3.95%		$4.22$4.04880,244 shs$1.32 billion
04/09/2024$4.25$4.30
+1.18%		$4.31$4.17797,964 shs$1.38 billion
04/08/2024$4.26$4.25
-0.23%		$4.38$4.23732,405 shs$1.36 billion
04/05/2024$4.29$4.26
-0.70%		$4.41$4.24951,864 shs$1.37 billion
04/04/2024$4.35$4.29
-1.38%		$4.48$4.24886,719 shs$1.37 billion
04/03/2024$4.28$4.35
+1.64%		$4.36$4.26552,803 shs$1.39 billion
04/02/2024$4.29$4.28
-0.23%		$4.30$4.17525,420 shs$1.37 billion
04/01/2024$4.33$4.29
-0.92%		$4.45$4.25564,209 shs$1.37 billion
03/29/2024$4.33$4.33$4.44$4.23901,911 shs$1.39 billion
03/28/2024$4.27$4.33
+1.41%		$4.44$4.23901,588 shs$1.39 billion
03/27/2024$4.43$4.27
-3.61%		$4.51$4.25797,203 shs$1.37 billion
03/26/2024$4.24$4.43
+4.48%		$4.95$4.421.38 million shs$1.42 billion
03/25/2024$4.20$4.24
+0.95%		$4.32$4.18393,179 shs$1.36 billion
03/22/2024$4.22$4.20
-0.47%		$4.23$4.18329,178 shs$1.35 billion
03/21/2024$4.24$4.22
-0.47%		$4.32$4.20497,012 shs$1.35 billion
03/20/2024$4.25$4.24
-0.24%		$4.28$4.16571,226 shs$1.36 billion
03/19/2024$4.21$4.25
+0.95%		$4.34$4.16852,920 shs$1.36 billion
03/18/2024$4.25$4.21
-0.94%		$4.28$4.12983,261 shs$1.35 billion
03/15/2024$4.05$4.25
+4.94%		$4.31$4.051.08 million shs$1.36 billion
03/14/2024$4.05$4.05$4.08$4.00662,444 shs$1.30 billion
03/13/2024$4.04$4.05
+0.25%		$4.11$4.00415,746 shs$1.30 billion
03/12/2024$3.91$4.04
+3.32%		$4.05$3.89522,370 shs$1.29 billion
03/11/2024$3.85$3.91
+1.56%		$3.93$3.83350,390 shs$1.25 billion
03/08/2024$3.74$3.85
+2.94%		$3.96$3.77573,196 shs$1.23 billion
03/07/2024$3.50$3.74
+6.86%		$3.79$3.60378,517 shs$1.22 billion
The Long-Awaited End of America Update (Ad)

A 995% Gain Last Time We Shared this "Election Secret" It's a straightforward way to come out on top no matter who wins this November… It's not cryptos, or options, and anyone can do it.

Click here to find out for free.
03/06/2024$3.65$3.50
-4.11%		$3.69$3.45527,436 shs$1.14 billion
03/05/2024$3.63$3.65
+0.55%		$3.81$3.52584,107 shs$1.19 billion
03/04/2024$3.86$3.63
-5.96%		$3.89$3.53663,579 shs$1.18 billion
03/01/2024$3.81$3.86
+1.31%		$4.01$3.84523,961 shs$1.26 billion
02/29/2024$3.78$3.81
+0.79%		$4.27$3.681.18 million shs$1.24 billion
02/28/2024$3.99$3.78
-5.26%		$3.96$3.77498,123 shs$1.23 billion
02/27/2024$3.87$3.99
+3.10%		$4.05$3.90497,482 shs$1.30 billion
02/26/2024$3.84$3.87
+0.78%		$3.92$3.80592,211 shs$1.26 billion
02/23/2024$3.86$3.84
-0.52%		$3.93$3.82269,361 shs$1.25 billion
02/22/2024$3.84$3.86
+0.52%		$3.93$3.82397,781 shs$1.26 billion
02/21/2024$4.02$3.84
-4.48%		$4.02$3.82521,335 shs$1.25 billion
02/20/2024$3.94$4.02
+2.03%		$4.05$3.82421,065 shs$1.31 billion
02/19/2024$3.94$3.94$4.13$3.92489,100 shs$1.29 billion
02/16/2024$4.04$3.94
-2.48%		$4.13$3.92489,144 shs$1.29 billion
02/15/2024$3.85$4.04
+4.94%		$4.08$3.78642,326 shs$1.32 billion
02/14/2024$3.75$3.85
+2.67%		$3.87$3.76405,858 shs$1.26 billion
02/13/2024$4.00$3.75
-6.25%		$3.91$3.72611,248 shs$1.22 billion
02/12/2024$3.95$4.00
+1.27%		$4.07$3.94645,239 shs$1.31 billion
02/09/2024$3.89$3.95
+1.54%		$4.00$3.85645,584 shs$1.29 billion
02/08/2024$3.99$3.89
-2.51%		$4.08$3.79522,415 shs$1.27 billion
02/07/2024$3.66$3.99
+9.02%		$4.04$3.64819,289 shs$1.30 billion
02/06/2024$3.68$3.66
-0.54%		$3.72$3.65288,359 shs$1.19 billion
02/05/2024$3.87$3.68
-4.91%		$3.86$3.68438,300 shs$1.20 billion
02/02/2024$4.14$3.87
-6.52%		$4.11$3.87529,470 shs$1.26 billion
02/01/2024$4.03$4.14
+2.73%		$4.22$4.03416,421 shs$1.35 billion

Related Companies:
This page (NASDAQ:ADV) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Your bank is lying to you.
MyBankTracker
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
A once-in-a-century investment opportunity
Stansberry Research
Trump just won 2024
Porter & Company