Advantage Solutions Inc. - Class A Common Stock (ADV)

32.43
-0.06 (-0.18%)
NASDAQ · Last Trade: Apr 23rd, 12:20 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Advantage Solutions Inc. - Class A Common Stock (ADV)

DateOpenHighLowCloseVolumeAdjusted Close
4/22/202632.6433.9732.1132.4379,18232.43
4/21/202634.0635.2731.7332.4986,51332.49
4/20/202630.1733.8730.0833.76109,40433.76
4/17/202627.7930.9227.7930.6973,72230.69
4/16/202628.5929.1327.1927.8666,95727.86
4/15/202627.8529.3427.8528.4376,89528.43
4/14/202629.0030.0027.5027.9183,34427.91
4/13/202626.5529.4426.5529.1475,96729.14
4/10/202625.8427.2325.8426.5879,88326.58
4/09/202623.2726.3123.2725.8381,53425.83
4/08/202623.5525.0022.0923.4082,14723.40
4/07/202623.4024.6622.6023.6683,14323.66
4/06/202621.5624.2321.5623.5550,56423.55
4/02/202619.0922.3518.3521.7570,06921.75
4/01/202621.0621.2317.8719.19139,32119.19
3/31/202627.5127.6320.3021.14233,29121.14
3/30/202625.5428.0725.4827.49167,16827.49
3/27/202620.6326.2920.6325.57189,84925.57
3/26/20260.830.920.810.902,216,8760.90
3/25/20260.830.880.800.821,172,2040.82
3/24/20260.780.840.770.79868,0100.79
3/23/20260.780.810.760.78491,5260.78
3/20/20260.800.820.740.771,644,7050.77
3/19/20260.800.840.770.791,275,0610.79
3/18/20260.770.820.760.82990,7840.82
3/17/20260.780.830.760.78795,4320.78
3/16/20260.770.810.750.78866,4260.78
3/13/20260.710.790.710.74715,7090.74
3/12/20260.750.840.710.741,148,4280.74
3/11/20260.680.750.680.751,321,2030.75
3/10/20260.670.730.660.671,120,0420.67
3/09/20260.630.640.600.63642,4900.63
3/06/20260.610.650.590.64548,8790.64
3/05/20260.630.680.580.611,548,5730.61
3/04/20260.550.570.540.57571,9390.57
3/03/20260.490.640.490.551,847,5290.55
3/02/20260.530.570.510.551,127,1990.55
2/27/20260.560.560.510.52915,2160.52
2/26/20260.550.580.540.54856,2380.54
2/25/20260.510.570.500.551,222,1400.55
2/24/20260.550.580.500.50853,6410.50
2/23/20260.630.630.550.55491,4890.55
2/20/20260.620.650.590.62291,6280.62
2/19/20260.600.620.550.62339,6320.62
2/18/20260.590.620.590.60309,2050.60
2/17/20260.590.620.550.59797,8930.59
2/13/20260.630.640.580.58427,1220.58
2/12/20260.600.690.560.61699,5350.61
2/11/20260.630.630.530.601,386,0450.60
2/10/20260.710.760.620.62723,5380.62
2/09/20260.760.760.680.69601,4410.69
2/06/20260.730.770.730.76771,9490.76
2/05/20260.760.800.730.731,194,8300.73
2/04/20260.970.970.770.771,928,5190.77
2/03/20261.141.140.950.98691,6720.98
2/02/20261.071.151.031.14923,9581.14
1/30/20260.991.080.981.08939,3931.08
1/29/20261.041.040.941.03590,0491.03
1/28/20260.971.040.931.03518,7071.03
1/27/20261.021.030.910.97746,7480.97
1/26/20260.861.040.840.991,353,2570.99
1/23/20260.840.850.820.85827,3460.85