Free Trial

Advantage Solutions (ADV) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free ADV Stock Alerts
$3.37
+0.05 (+1.51%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Advantage Solutions Stock Price Performance

5 Day
Performance
-0.88%
1 Month
Performance
-22.17%
3 Month
Performance
-16.17%
6 Month
Performance
+34.80%
Year-To-Date
Performance
-6.91%
1 Year
Performance
+85.16%
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 Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

ADV Stock Chart for Monday, May, 20, 2024

ADV Chart by TradingView

Advantage Solutions Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$3.32$3.37
+1.51%		$3.41$3.30805,241 shs$1.08 billion
05/16/2024$3.40$3.32
-2.35%		$3.41$3.26811,789 shs$1.06 billion
05/15/2024$3.40$3.40$3.52$3.162.14 million shs$1.09 billion
05/14/2024$3.42$3.40
-0.58%		$3.62$3.401.15 million shs$1.09 billion
05/13/2024$3.51$3.42
-2.56%		$3.66$3.301.68 million shs$1.10 billion
05/10/2024$3.74$3.51
-6.15%		$3.70$3.441.29 million shs$1.12 billion
05/09/2024$4.26$3.74
-12.21%		$3.76$3.012.27 million shs$1.20 billion
05/08/2024$4.28$4.26
-0.47%		$4.31$4.161.16 million shs$1.37 billion
05/07/2024$4.52$4.28
-5.31%		$4.52$4.28623,894 shs$1.37 billion
05/06/2024$4.55$4.52
-0.66%		$4.68$4.51611,341 shs$1.45 billion
05/03/2024$4.56$4.55
-0.22%		$4.71$4.54539,460 shs$1.46 billion
05/02/2024$4.42$4.56
+3.17%		$4.59$4.40642,418 shs$1.46 billion
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
41 banks launch ‘crypto dollar’ (Ad)

Everyone knows the US financial system is in the middle of a radical change... The White House wants an all-digital dollar. Plus at least 41 major banks (see if your bank is one of them right here).

Here's how you capitalize (including #1 crypto to play it).
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
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

Related Companies:
This page (NASDAQ:ADV) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders