loading

Advantage Solutions Inc Stock (ADV) Price History

The historical daily chart and data for Advantage Solutions Inc stock (ADV), show that the latest closing stock price as of November 21, 2024, is $3.438.
  • Advantage Solutions Inc all-time high stock price is $13.92, occurred on December 31, 2020.
  • The lowest Advantage Solutions Inc stock price recorded was $1.13 on April 26, 2023. Since then, Advantage Solutions Inc's stock price has risen over 204.25% to $3.438 now.
  • The 52-week high stock price for ADV is $4.95, representing a 43.98% increase from the current share price, occurred on March 26, 2024.
  • The 52-week low stock price for ADV is $2.53, indicating a -26.41% decrease from the current share price, occurred on November 22, 2023.
  • The closing price of Advantage Solutions Inc (ADV) stock in the beginning of 2023 was $8.155. The stock closed the year at $2.08, a loss of over -74.49% for the year.
The table below shows more information about ADV historical price data:
Date High Low High - Low Volume % Change
Nov 21, 2024 $3.49 $3.32 $0.17 148,557.0 +1.47%
Nov 20, 2024 $3.40 $3.29 $0.105 334,872.0 +0.59%
Nov 19, 2024 $3.38 $3.17 $0.215 308,463.0 +4.66%
Nov 18, 2024 $3.25 $3.10 $0.1493 373,432.0 +3.87%
Nov 15, 2024 $3.30 $3.04 $0.255 817,175.0 -4.32%
Nov 14, 2024 $3.40 $3.22 $0.18 1,015,929.0 -1.22%
Nov 13, 2024 $3.59 $3.24 $0.35 747,039.0 -0.46%
Nov 12, 2024 $3.39 $3.21 $0.18 747,545.0 -0.15%
Nov 11, 2024 $3.73 $3.29 $0.435 655,655.0 -10.57%
Nov 08, 2024 $4.04 $3.56 $0.48 1,297,844.0 -1.07%
Nov 07, 2024 $3.74 $2.92 $0.82 955,420.0 +11.34%
Nov 06, 2024 $3.56 $3.26 $0.30 843,083.0 +2.45%
Nov 05, 2024 $3.29 $3.18 $0.11 315,477.0 +1.24%
Nov 04, 2024 $3.30 $3.16 $0.14 250,157.0 +0.62%
Nov 01, 2024 $3.27 $3.07 $0.20 422,587.0 +4.90%
Oct 31, 2024 $3.19 $3.06 $0.125 309,175.0 -2.86%
Oct 30, 2024 $3.20 $3.06 $0.14 249,533.0 +1.29%
Oct 29, 2024 $3.15 $3.05 $0.10 237,601.0 -1.89%
Oct 28, 2024 $3.24 $3.16 $0.08 253,057.0 +2.26%
Oct 25, 2024 $3.16 $3.07 $0.0892 230,674.0 +0.00%
Oct 24, 2024 $3.15 $3.08 $0.065 238,667.0 +1.31%
Oct 23, 2024 $3.13 $2.98 $0.155 294,331.0 -1.92%
Oct 22, 2024 $3.13 $3.00 $0.13 451,809.0 +3.31%

Advantage Solutions Inc Stock (ADV) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Advantage Solutions Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Advantage Solutions Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Advantage Solutions Inc Stock (ADV) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $4.04 $2.92 $1.12 9,233,235.0 +12.42%
Oct, 2024 $3.40 $2.95 $0.455 9,136,725.0 -10.79%
Sep, 2024 $4.10 $3.25 $0.85 14,446,228.0 -11.37%
Aug, 2024 $4.07 $2.95 $1.12 14,059,223.0 -3.49%
Jul, 2024 $4.16 $3.10 $1.06 19,150,774.0 +24.53%
Jun, 2024 $3.48 $2.70 $0.78 29,836,169.0 -6.40%
May, 2024 $4.71 $3.01 $1.70 22,253,313.0 -19.25%
Apr, 2024 $4.82 $4.04 $0.78 18,716,873.0 -1.62%
Mar, 2024 $4.95 $3.45 $1.50 12,990,809.0 +13.65%
Feb, 2024 $4.27 $3.64 $0.6337 10,836,836.0 -5.46%
Jan, 2024 $4.39 $3.25 $1.14 12,790,927.0 +11.33%

Advantage Solutions Inc Stock (ADV) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $4.05 $2.68 $1.37 17,242,014.0 +31.64%
Nov, 2023 $2.81 $1.85 $0.96 12,852,600.0 +19.57%
Oct, 2023 $3.09 $2.13 $0.96 8,605,735.0 -19.01%
Sep, 2023 $2.97 $2.58 $0.3845 7,881,079.0 +1.43%
Aug, 2023 $2.89 $2.31 $0.58 9,228,424.0 +8.11%
Jul, 2023 $2.73 $2.27 $0.465 8,581,627.0 +10.68%
Jun, 2023 $2.39 $1.81 $0.575 9,882,022.0 +23.16%
May, 2023 $2.08 $1.17 $0.91 11,809,976.0 +48.44%
Apr, 2023 $1.73 $1.13 $0.60 11,924,550.0 -18.99%
Mar, 2023 $2.82 $1.56 $1.26 12,151,818.0 -28.18%
Feb, 2023 $2.90 $2.18 $0.72 8,365,728.0 -15.06%
Jan, 2023 $2.69 $2.10 $0.59 7,216,736.0 +24.52%

Advantage Solutions Inc Stock (ADV) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $2.58 $1.78 $0.80 10,556,111.0 -16.13%
Nov, 2022 $3.55 $2.30 $1.25 11,440,033.0 -26.63%
Oct, 2022 $3.42 $2.12 $1.30 14,166,427.0 +58.69%
Sep, 2022 $3.67 $1.95 $1.73 19,901,936.0 -41.48%
Aug, 2022 $4.64 $3.31 $1.33 7,503,212.0 -18.02%
Jul, 2022 $4.49 $3.77 $0.71 5,318,339.0 +16.84%
Jun, 2022 $4.55 $3.70 $0.85 10,102,280.0 -11.63%
May, 2022 $5.65 $4.00 $1.66 9,243,242.0 -14.51%
Apr, 2022 $6.73 $5.00 $1.73 13,903,969.0 -21.16%
Mar, 2022 $8.18 $5.24 $2.94 9,993,397.0 -18.93%
Feb, 2022 $7.97 $7.03 $0.9443 4,061,574.0 +8.10%
Jan, 2022 $8.24 $6.21 $2.03 10,329,340.0 -9.23%
$21.68
price up icon 0.69%
advertising_agencies EEX
$4.88
price up icon 4.27%
advertising_agencies IAS
$10.86
price up icon 0.18%
$38.45
price down icon 0.34%
$16.38
price up icon 2.21%
Cap:     |  Volume (24h):