Get the Stockscreener App
4.28
5.31%
-0.24
After Hours:
4.28
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 May 07, 2024, is $4.28.
- 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 278.76% to $4.28 now.
- The 52-week high stock price for ADV is $4.95, representing a 15.65% increase from the current share price, occurred on March 26, 2024.
- The 52-week low stock price for ADV is $1.19, indicating a -72.20% decrease from the current share price, occurred on May 09, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 07, 2024 | $4.52 | $4.28 | $0.24 | 617,230.0 | -5.31% |
| May 06, 2024 | $4.68 | $4.51 | $0.17 | 623,027.0 | -0.66% |
| May 03, 2024 | $4.71 | $4.54 | $0.175 | 535,518.0 | -0.22% |
| May 02, 2024 | $4.59 | $4.40 | $0.19 | 633,350.0 | +3.17% |
| May 01, 2024 | $4.56 | $4.25 | $0.31 | 756,328.0 | +3.76% |
| Apr 30, 2024 | $4.31 | $4.22 | $0.09 | 475,508.0 | -1.62% |
| Apr 29, 2024 | $4.54 | $4.32 | $0.215 | 530,667.0 | -3.99% |
| Apr 26, 2024 | $4.62 | $4.49 | $0.13 | 566,358.0 | -0.88% |
| Apr 25, 2024 | $4.60 | $4.39 | $0.21 | 1,076,914.0 | -0.44% |
| Apr 24, 2024 | $4.82 | $4.51 | $0.3096 | 1,218,822.0 | -2.35% |
| Apr 23, 2024 | $4.82 | $4.51 | $0.31 | 1,270,379.0 | +4.23% |
| Apr 22, 2024 | $4.53 | $4.32 | $0.2125 | 871,732.0 | +3.70% |
| Apr 19, 2024 | $4.38 | $4.22 | $0.1554 | 804,617.0 | +1.64% |
| Apr 18, 2024 | $4.39 | $4.21 | $0.18 | 964,339.0 | +0.00% |
| Apr 17, 2024 | $4.31 | $4.24 | $0.07 | 649,839.0 | +1.19% |
| Apr 16, 2024 | $4.29 | $4.04 | $0.25 | 966,746.0 | +2.18% |
| Apr 15, 2024 | $4.28 | $4.09 | $0.19 | 1,534,162.0 | -2.37% |
| Apr 12, 2024 | $4.42 | $4.17 | $0.24 | 1,004,378.0 | -2.54% |
| Apr 11, 2024 | $4.39 | $4.05 | $0.345 | 944,579.0 | +4.84% |
| Apr 10, 2024 | $4.22 | $4.04 | $0.18 | 880,244.0 | -3.95% |
| Apr 09, 2024 | $4.31 | $4.17 | $0.145 | 797,964.0 | +1.42% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $4.71 | $4.25 | $0.46 | 3,782,683.0 | +0.47% |
| 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% |
0.53%
0.70%
Cap:
|
Volume (24h):