Advantage Solutions Inc. - Class A Common Stock (ADV)
2.6400
-0.0800 (-2.94%)
Advantage Solutions Inc is a leading provider of sales and marketing services that specializes in enhancing brand visibility and driving product sales across various retail channels
The company offers a comprehensive suite of solutions, including consumer marketing, digital engagement, and in-store merchandising, enabling clients to effectively connect with shoppers and optimize their go-to-market strategies. By leveraging extensive industry expertise and innovative technologies, Advantage Solutions helps businesses enhance their operational performance and achieve sustainable growth in a competitive marketplace.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 2.75 | 2.82 | 2.71 | 2.72 | 156,915 | 2.72 |
| 1/29/2025 | 2.81 | 2.82 | 2.71 | 2.74 | 283,892 | 2.74 |
| 1/28/2025 | 2.88 | 2.89 | 2.77 | 2.81 | 249,214 | 2.81 |
| 1/27/2025 | 2.63 | 2.95 | 2.63 | 2.90 | 721,834 | 2.90 |
| 1/24/2025 | 2.60 | 2.67 | 2.60 | 2.65 | 319,596 | 2.65 |
| 1/23/2025 | 2.67 | 2.68 | 2.56 | 2.62 | 582,804 | 2.62 |
| 1/22/2025 | 2.61 | 2.74 | 2.61 | 2.70 | 521,870 | 2.70 |
| 1/21/2025 | 2.54 | 2.62 | 2.49 | 2.61 | 501,148 | 2.61 |
| 1/17/2025 | 2.47 | 2.56 | 2.46 | 2.52 | 466,120 | 2.52 |
| 1/16/2025 | 2.38 | 2.45 | 2.29 | 2.43 | 599,233 | 2.43 |
| 1/15/2025 | 2.37 | 2.43 | 2.33 | 2.38 | 453,283 | 2.38 |
| 1/14/2025 | 2.36 | 2.36 | 2.22 | 2.30 | 582,966 | 2.30 |
| 1/13/2025 | 2.38 | 2.45 | 2.28 | 2.30 | 645,194 | 2.30 |
| 1/10/2025 | 2.58 | 2.58 | 2.38 | 2.38 | 381,252 | 2.38 |
| 1/08/2025 | 2.68 | 2.68 | 2.56 | 2.63 | 436,661 | 2.63 |
| 1/07/2025 | 2.67 | 2.72 | 2.63 | 2.66 | 433,444 | 2.66 |
| 1/06/2025 | 2.78 | 2.85 | 2.64 | 2.65 | 283,862 | 2.65 |
| 1/03/2025 | 2.81 | 2.85 | 2.76 | 2.84 | 263,888 | 2.84 |
| 1/02/2025 | 2.93 | 2.94 | 2.71 | 2.81 | 479,380 | 2.81 |
| 12/31/2024 | 2.91 | 0.00 | 2.92 | 2.92 | 0 | 2.92 |
| 12/30/2024 | 2.93 | 2.94 | 2.86 | 2.91 | 141,295 | 2.91 |
| 12/27/2024 | 2.99 | 3.02 | 2.83 | 2.97 | 349,902 | 2.97 |
| 12/26/2024 | 3.02 | 3.07 | 3.00 | 3.03 | 195,771 | 3.03 |
| 12/24/2024 | 3.00 | 3.05 | 2.96 | 3.05 | 104,750 | 3.05 |
| 12/23/2024 | 3.17 | 3.17 | 2.97 | 2.99 | 206,045 | 2.99 |
| 12/20/2024 | 3.10 | 3.19 | 3.06 | 3.11 | 647,444 | 3.11 |
| 12/19/2024 | 3.15 | 3.18 | 3.08 | 3.14 | 180,938 | 3.14 |
| 12/18/2024 | 3.29 | 3.37 | 3.04 | 3.12 | 378,893 | 3.12 |
| 12/17/2024 | 3.29 | 3.33 | 3.21 | 3.29 | 338,680 | 3.29 |
| 12/16/2024 | 3.43 | 3.45 | 3.27 | 3.31 | 419,325 | 3.31 |
| 12/13/2024 | 3.43 | 3.47 | 3.36 | 3.45 | 261,394 | 3.45 |
| 12/12/2024 | 3.44 | 3.48 | 3.38 | 3.47 | 290,559 | 3.47 |
| 12/11/2024 | 3.53 | 3.54 | 3.44 | 3.45 | 634,716 | 3.45 |
| 12/10/2024 | 3.39 | 3.52 | 3.34 | 3.49 | 348,380 | 3.49 |
| 12/09/2024 | 3.54 | 3.62 | 3.42 | 3.44 | 214,514 | 3.44 |
| 12/06/2024 | 3.48 | 3.55 | 3.46 | 3.52 | 287,741 | 3.52 |
| 12/05/2024 | 3.57 | 3.57 | 3.44 | 3.45 | 534,009 | 3.45 |
| 12/04/2024 | 3.64 | 3.64 | 3.56 | 3.57 | 347,132 | 3.57 |
| 12/03/2024 | 3.72 | 3.72 | 3.58 | 3.64 | 379,644 | 3.64 |
| 12/02/2024 | 3.53 | 3.72 | 3.50 | 3.71 | 651,190 | 3.71 |
| 11/29/2024 | 3.55 | 3.60 | 3.51 | 3.56 | 184,116 | 3.56 |
| 11/27/2024 | 3.59 | 3.66 | 3.50 | 3.51 | 248,520 | 3.51 |
| 11/26/2024 | 3.58 | 3.60 | 3.49 | 3.55 | 290,991 | 3.55 |
| 11/25/2024 | 3.60 | 3.75 | 3.58 | 3.60 | 620,290 | 3.60 |
| 11/22/2024 | 3.45 | 3.60 | 3.39 | 3.60 | 530,194 | 3.60 |
| 11/21/2024 | 3.39 | 3.49 | 3.32 | 3.44 | 352,834 | 3.44 |
| 11/20/2024 | 3.37 | 3.40 | 3.29 | 3.39 | 343,228 | 3.39 |
| 11/19/2024 | 3.17 | 3.38 | 3.17 | 3.37 | 311,450 | 3.37 |
| 11/18/2024 | 3.10 | 3.25 | 3.10 | 3.22 | 383,678 | 3.22 |
| 11/15/2024 | 3.27 | 3.30 | 3.04 | 3.10 | 828,445 | 3.10 |
| 11/14/2024 | 3.31 | 3.40 | 3.22 | 3.24 | 1,039,279 | 3.24 |
| 11/13/2024 | 3.37 | 3.59 | 3.24 | 3.28 | 760,067 | 3.28 |
| 11/12/2024 | 3.24 | 3.39 | 3.21 | 3.29 | 747,545 | 3.29 |
| 11/11/2024 | 3.72 | 3.73 | 3.29 | 3.30 | 659,195 | 3.30 |
| 11/08/2024 | 3.63 | 4.04 | 3.56 | 3.69 | 1,297,895 | 3.69 |
| 11/07/2024 | 3.25 | 3.74 | 2.92 | 3.73 | 955,431 | 3.73 |
| 11/06/2024 | 3.46 | 3.56 | 3.26 | 3.35 | 870,136 | 3.35 |
| 11/05/2024 | 3.23 | 3.29 | 3.18 | 3.27 | 319,197 | 3.27 |
| 11/04/2024 | 3.21 | 3.30 | 3.16 | 3.23 | 258,908 | 3.23 |
| 11/01/2024 | 3.07 | 3.27 | 3.07 | 3.21 | 433,023 | 3.21 |