Advantage Solutions Inc. (ADV)
NASDAQ: ADV · Real-Time Price · USD
1.205
-0.265 (-18.03%)
At close: May 12, 2025, 4:00 PM
1.210
+0.005 (0.41%)
After-hours: May 12, 2025, 7:45 PM EDT
Advantage Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.48 | 1.55 | 1.20 | 1.21 | 1.21 | -18.03% | 813,437 |
| May 9, 2025 | 1.38 | 1.48 | 1.34 | 1.47 | 1.47 | 6.52% | 655,971 |
| May 8, 2025 | 1.30 | 1.38 | 1.29 | 1.38 | 1.38 | 6.15% | 237,695 |
| May 7, 2025 | 1.35 | 1.35 | 1.27 | 1.30 | 1.30 | 0.78% | 455,755 |
| May 6, 2025 | 1.29 | 1.33 | 1.28 | 1.29 | 1.29 | -3.01% | 181,510 |
| May 5, 2025 | 1.38 | 1.38 | 1.32 | 1.33 | 1.33 | -3.62% | 176,124 |
| May 2, 2025 | 1.34 | 1.41 | 1.33 | 1.38 | 1.38 | 4.55% | 226,091 |
| May 1, 2025 | 1.34 | 1.41 | 1.31 | 1.32 | 1.32 | -1.49% | 366,428 |
| Apr 30, 2025 | 1.33 | 1.35 | 1.28 | 1.34 | 1.34 | - | 343,368 |
| Apr 29, 2025 | 1.33 | 1.37 | 1.31 | 1.34 | 1.34 | - | 359,656 |
| Apr 28, 2025 | 1.32 | 1.36 | 1.28 | 1.34 | 1.34 | 0.75% | 212,503 |
| Apr 25, 2025 | 1.33 | 1.34 | 1.27 | 1.33 | 1.33 | 2.31% | 241,844 |
| Apr 24, 2025 | 1.32 | 1.36 | 1.28 | 1.30 | 1.30 | -0.76% | 312,495 |
| Apr 23, 2025 | 1.36 | 1.40 | 1.29 | 1.31 | 1.31 | 1.55% | 387,412 |
| Apr 22, 2025 | 1.23 | 1.31 | 1.21 | 1.29 | 1.29 | 4.88% | 354,388 |
| Apr 21, 2025 | 1.20 | 1.24 | 1.17 | 1.23 | 1.23 | 0.82% | 382,264 |
| Apr 17, 2025 | 1.25 | 1.27 | 1.19 | 1.22 | 1.22 | -2.40% | 411,578 |
| Apr 16, 2025 | 1.21 | 1.27 | 1.18 | 1.25 | 1.25 | 1.63% | 494,474 |
| Apr 15, 2025 | 1.19 | 1.28 | 1.19 | 1.23 | 1.23 | 3.36% | 409,189 |
| Apr 14, 2025 | 1.24 | 1.26 | 1.15 | 1.19 | 1.19 | -0.83% | 695,262 |
| Apr 11, 2025 | 1.28 | 1.28 | 1.18 | 1.20 | 1.20 | -6.25% | 628,867 |
| Apr 10, 2025 | 1.36 | 1.37 | 1.22 | 1.28 | 1.28 | -5.88% | 838,133 |
| Apr 9, 2025 | 1.14 | 1.37 | 1.11 | 1.36 | 1.36 | 19.30% | 851,366 |
| Apr 8, 2025 | 1.28 | 1.32 | 1.13 | 1.14 | 1.14 | -8.80% | 704,073 |
| Apr 7, 2025 | 1.24 | 1.30 | 1.19 | 1.25 | 1.25 | -3.85% | 799,997 |
| Apr 4, 2025 | 1.27 | 1.34 | 1.24 | 1.30 | 1.30 | -0.76% | 563,475 |
| Apr 3, 2025 | 1.38 | 1.43 | 1.30 | 1.31 | 1.31 | -9.66% | 476,547 |
| Apr 2, 2025 | 1.40 | 1.45 | 1.38 | 1.45 | 1.45 | 2.11% | 256,213 |
| Apr 1, 2025 | 1.48 | 1.52 | 1.42 | 1.42 | 1.42 | -5.96% | 288,096 |
| Mar 31, 2025 | 1.45 | 1.51 | 1.43 | 1.51 | 1.51 | 1.34% | 453,358 |
| Mar 28, 2025 | 1.60 | 1.61 | 1.47 | 1.49 | 1.49 | -6.29% | 906,568 |
| Mar 27, 2025 | 1.57 | 1.71 | 1.55 | 1.59 | 1.59 | 0.63% | 679,916 |
| Mar 26, 2025 | 1.57 | 1.61 | 1.55 | 1.58 | 1.58 | 1.28% | 473,682 |
| Mar 25, 2025 | 1.64 | 1.64 | 1.56 | 1.56 | 1.56 | -5.45% | 540,247 |
| Mar 24, 2025 | 1.78 | 1.83 | 1.63 | 1.65 | 1.65 | -6.25% | 760,312 |
| Mar 21, 2025 | 1.66 | 1.81 | 1.66 | 1.76 | 1.76 | 6.02% | 2,423,538 |
| Mar 20, 2025 | 1.72 | 1.76 | 1.64 | 1.66 | 1.66 | -5.14% | 554,117 |
| Mar 19, 2025 | 1.59 | 1.79 | 1.59 | 1.75 | 1.75 | 12.90% | 1,182,048 |
| Mar 18, 2025 | 1.56 | 1.60 | 1.51 | 1.55 | 1.55 | -1.90% | 851,184 |
| Mar 17, 2025 | 1.68 | 1.76 | 1.56 | 1.58 | 1.58 | -7.06% | 677,213 |
| Mar 14, 2025 | 1.65 | 1.77 | 1.64 | 1.70 | 1.70 | 3.66% | 1,034,370 |
| Mar 13, 2025 | 1.80 | 2.02 | 1.63 | 1.64 | 1.64 | -2.96% | 2,128,420 |
| Mar 12, 2025 | 1.62 | 1.77 | 1.62 | 1.69 | 1.69 | 5.30% | 1,540,455 |
| Mar 11, 2025 | 1.80 | 1.81 | 1.53 | 1.61 | 1.61 | -11.81% | 1,507,919 |
| Mar 10, 2025 | 2.08 | 2.09 | 1.82 | 1.82 | 1.82 | -15.35% | 693,792 |
| Mar 7, 2025 | 2.35 | 2.47 | 2.04 | 2.15 | 2.15 | -8.90% | 806,281 |
| Mar 6, 2025 | 2.35 | 2.46 | 2.34 | 2.36 | 2.36 | -1.26% | 383,474 |
| Mar 5, 2025 | 2.31 | 2.42 | 2.31 | 2.39 | 2.39 | 3.91% | 432,695 |
| Mar 4, 2025 | 2.32 | 2.36 | 2.26 | 2.30 | 2.30 | -2.13% | 450,624 |
| Mar 3, 2025 | 2.49 | 2.53 | 2.32 | 2.35 | 2.35 | -6.37% | 368,995 |