Skip to main content
Advantage Solutions Inc. (ADV)
NASDAQ: ADV · Real-Time Price · USD
0.640
+0.034 (5.61%)
At close: Mar 6, 2026, 4:00 PM EST
0.610
-0.030 (-4.64%)
After-hours: Mar 6, 2026, 7:01 PM EST

Advantage Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.610.650.590.640.645.61%548,719
Mar 5, 20260.630.680.580.610.616.06%1,548,572
Mar 4, 20260.550.570.540.570.574.04%571,243
Mar 3, 20260.490.640.490.550.55-0.56%1,847,333
Mar 2, 20260.530.570.510.550.555.74%1,122,423
Feb 27, 20260.560.560.510.520.52-3.46%915,215
Feb 26, 20260.550.580.540.540.54-2.12%856,237
Feb 25, 20260.510.570.500.550.5510.21%1,221,683
Feb 24, 20260.550.580.500.500.50-8.80%852,535
Feb 23, 20260.630.630.550.550.55-11.29%490,298
Feb 20, 20260.620.650.590.620.620.42%291,564
Feb 19, 20260.600.620.550.620.622.90%339,589
Feb 18, 20260.590.620.590.600.601.68%309,188
Feb 17, 20260.590.620.550.590.591.72%796,162
Feb 13, 20260.630.640.580.580.58-5.01%417,022
Feb 12, 20260.600.690.560.610.612.60%699,435
Feb 11, 20260.630.630.530.600.60-4.34%1,385,206
Feb 10, 20260.710.760.620.620.62-10.11%723,461
Feb 9, 20260.760.760.680.690.69-8.95%600,467
Feb 6, 20260.730.770.730.760.763.74%770,481
Feb 5, 20260.760.800.730.730.73-4.98%1,193,978
Feb 4, 20260.970.970.770.770.77-21.12%1,926,840
Feb 3, 20261.141.140.950.980.98-14.25%683,157
Feb 2, 20261.071.151.041.141.145.56%923,436
Jan 30, 20260.991.090.991.081.084.85%934,028
Jan 29, 20261.041.040.941.031.03-589,497
Jan 28, 20260.971.040.931.031.036.43%517,010
Jan 27, 20261.021.030.910.970.97-2.24%742,348
Jan 26, 20260.861.040.840.990.9916.58%1,335,316
Jan 23, 20260.840.850.820.850.851.70%827,039
Jan 22, 20260.800.860.790.840.844.78%642,562
Jan 21, 20260.790.820.760.800.800.76%1,004,008
Jan 20, 20260.810.830.790.790.79-4.84%419,162
Jan 16, 20260.830.840.810.830.831.50%253,439
Jan 15, 20260.810.840.780.820.822.56%449,859
Jan 14, 20260.830.850.790.800.80-4.13%462,477
Jan 13, 20260.880.900.820.830.83-4.74%492,959
Jan 12, 20260.880.900.870.870.87-0.66%342,786
Jan 9, 20260.870.890.840.880.880.87%562,697
Jan 8, 20260.880.890.860.870.87-1.68%811,764
Jan 7, 20260.910.910.860.890.89-3.07%426,631
Jan 6, 20260.840.920.830.920.9210.20%670,508
Jan 5, 20260.810.850.790.830.831.78%770,647
Jan 2, 20260.850.880.790.820.82-7.25%1,504,574
Dec 31, 20250.860.890.820.880.882.60%1,228,442
Dec 30, 20250.850.890.850.860.86-0.29%475,594
Dec 29, 20250.890.900.850.860.86-3.28%456,454
Dec 26, 20250.890.920.840.890.890.80%452,015
Dec 24, 20250.860.900.850.880.883.34%377,726
Dec 23, 20250.880.910.850.850.85-5.06%668,601
Dec 22, 20250.890.930.860.900.90-1.58%767,804
Dec 19, 20250.910.940.860.910.910.10%3,785,015
Dec 18, 20250.860.910.840.910.917.22%1,761,315
Dec 17, 20250.830.850.820.850.851.43%2,255,929
Dec 16, 20250.850.900.800.840.84-0.08%2,317,795
Dec 15, 20250.920.920.840.840.84-6.46%2,142,275
Dec 12, 20250.960.980.890.900.90-6.91%546,936
Dec 11, 20250.900.980.890.960.967.43%865,580
Dec 10, 20250.870.910.870.900.901.84%556,836
Dec 9, 20250.860.920.860.880.882.13%771,344
Dec 8, 20250.900.940.830.860.860.35%1,545,568
Dec 5, 20250.960.960.850.860.86-10.78%1,043,574
Dec 4, 20250.971.020.960.960.960.40%428,653
Dec 3, 20250.940.960.930.960.965.23%502,712
Dec 2, 20250.970.970.900.910.91-1.74%730,454
Dec 1, 20250.940.990.920.930.93-2.16%534,847
Nov 28, 20250.940.970.940.950.951.05%197,333
Nov 26, 20250.910.940.900.940.942.68%576,440
Nov 25, 20250.900.950.900.920.920.54%341,878
Nov 24, 20251.021.020.900.910.91-8.70%722,927
Nov 21, 20250.961.030.961.001.004.04%508,513
Nov 20, 20251.071.080.950.960.96-6.96%650,595
Nov 19, 20251.101.111.031.031.03-3.74%412,654
Nov 18, 20251.081.101.051.071.07-0.93%352,327
Nov 17, 20251.131.161.071.081.08-6.09%409,226
Nov 14, 20251.181.191.141.151.15-4.17%352,380
Nov 13, 20251.301.311.191.201.20-7.69%348,514
Nov 12, 20251.341.381.281.301.30-2.99%469,149
Nov 11, 20251.291.391.271.341.345.51%825,200
Nov 10, 20251.161.371.151.271.2712.39%1,118,401
Nov 7, 20251.211.251.121.131.13-5.83%593,173
Nov 6, 20251.231.311.121.201.20-2.44%1,104,702
Nov 5, 20251.231.311.231.231.23-1,244,575
Nov 4, 20251.261.281.221.231.23-3.15%346,009
Nov 3, 20251.301.301.241.271.27-0.78%382,662
Oct 31, 20251.301.311.261.281.28-1.16%683,356
Oct 30, 20251.341.421.281.301.30-4.78%506,285
Oct 29, 20251.421.421.351.361.36-4.90%265,614
Oct 28, 20251.441.471.431.431.43-2.05%241,577
Oct 27, 20251.501.531.451.461.46-2.67%294,674
Oct 24, 20251.461.531.461.501.503.45%202,892
Oct 23, 20251.451.501.401.451.450.69%318,785
Oct 22, 20251.471.471.421.441.44-0.69%321,943
Oct 21, 20251.381.491.351.451.455.84%298,419
Oct 20, 20251.381.421.361.371.37-617,223
Oct 17, 20251.431.451.351.371.37-4.86%327,452
Oct 16, 20251.491.521.431.441.44-3.36%234,166
Oct 15, 20251.521.581.451.491.49-0.67%365,213
Oct 14, 20251.411.521.391.501.504.17%405,456
Oct 13, 20251.461.511.381.441.44-2.70%615,547