Advantage Solutions (ADV) Stock Chart & Stock Price History → Shocking: One AI startup's revenue could surge 4,735% (From Manward Press) (Ad) Free ADV Stock Alerts $3.37 +0.05 (+1.51%) (As of 05/17/2024 08:53 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Advantage Solutions Stock Price Performance5 Day Performance-0.88%1 Month Performance-22.17%3 Month Performance-16.17%6 Month Performance+34.80%Year-To-Date Performance-6.91%1 Year Performance+85.16% Receive ADV Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Advantage Solutions and its competitors with MarketBeat's FREE daily newsletter Email Address Ad AltimetryUrgent Nvidia WarningCould Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.Click here to access… ADV Stock Chart for Monday, May, 20, 2024 ADV Chart by TradingView Advantage Solutions Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$3.32$3.37+1.51%$3.41$3.30805,241 shs$1.08 billion05/16/2024$3.40$3.32-2.35%$3.41$3.26811,789 shs$1.06 billion05/15/2024$3.40$3.40$3.52$3.162.14 million shs$1.09 billion05/14/2024$3.42$3.40-0.58%$3.62$3.401.15 million shs$1.09 billion05/13/2024$3.51$3.42-2.56%$3.66$3.301.68 million shs$1.10 billion05/10/2024$3.74$3.51-6.15%$3.70$3.441.29 million shs$1.12 billion Get the Latest News and Ratings for ADV and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Advantage Solutions and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$4.26$3.74-12.21%$3.76$3.012.27 million shs$1.20 billion05/08/2024$4.28$4.26-0.47%$4.31$4.161.16 million shs$1.37 billion05/07/2024$4.52$4.28-5.31%$4.52$4.28623,894 shs$1.37 billion05/06/2024$4.55$4.52-0.66%$4.68$4.51611,341 shs$1.45 billion05/03/2024$4.56$4.55-0.22%$4.71$4.54539,460 shs$1.46 billion05/02/2024$4.42$4.56+3.17%$4.59$4.40642,418 shs$1.46 billion05/01/2024$4.26$4.42+3.76%$4.56$4.25760,274 shs$1.42 billion04/30/2024$4.33$4.26-1.62%$4.31$4.22497,299 shs$1.37 billion04/29/2024$4.51$4.33-3.99%$4.54$4.32533,601 shs$1.39 billion04/26/2024$4.55$4.51-0.88%$4.62$4.49575,491 shs$1.45 billion04/25/2024$4.57$4.55-0.44%$4.60$4.391.09 million shs$1.46 billion04/24/2024$4.68$4.57-2.35%$4.82$4.511.22 million shs$1.46 billion04/23/2024$4.49$4.68+4.23%$4.82$4.511.28 million shs$1.50 billion04/22/2024$4.33$4.49+3.70%$4.53$4.32880,602 shs$1.44 billion04/19/2024$4.26$4.33+1.64%$4.38$4.22881,215 shs$1.39 billion04/18/2024$4.26$4.26$4.40$4.22975,176 shs$1.37 billion04/17/2024$4.21$4.26+1.19%$4.31$4.24665,073 shs$1.37 billion04/16/2024$4.12$4.21+2.18%$4.29$4.04971,757 shs$1.35 billion04/15/2024$4.22$4.12-2.37%$4.28$4.091.53 million shs$1.32 billion04/12/2024$4.33$4.22-2.54%$4.42$4.181.00 million shs$1.35 billion04/11/2024$4.13$4.33+4.84%$4.40$4.05944,579 shs$1.39 billion04/10/2024$4.30$4.13-3.95%$4.22$4.04880,244 shs$1.32 billion04/09/2024$4.25$4.30+1.18%$4.31$4.17797,964 shs$1.38 billion04/08/2024$4.26$4.25-0.23%$4.38$4.23732,405 shs$1.36 billion04/05/2024$4.29$4.26-0.70%$4.41$4.24951,864 shs$1.37 billion04/04/2024$4.35$4.29-1.38%$4.48$4.24886,719 shs$1.37 billion04/03/2024$4.28$4.35+1.64%$4.36$4.26552,803 shs$1.39 billion04/02/2024$4.29$4.28-0.23%$4.30$4.17525,420 shs$1.37 billion04/01/2024$4.33$4.29-0.92%$4.45$4.25564,209 shs$1.37 billion03/29/2024$4.33$4.33$4.44$4.23901,911 shs$1.39 billion03/28/2024$4.27$4.33+1.41%$4.44$4.23901,588 shs$1.39 billion03/27/2024$4.43$4.27-3.61%$4.51$4.25797,203 shs$1.37 billion03/26/2024$4.24$4.43+4.48%$4.95$4.421.38 million shs$1.42 billion03/25/2024$4.20$4.24+0.95%$4.32$4.18393,179 shs$1.36 billionUrgent Nvidia Warning (Ad)Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.Click here to access…03/22/2024$4.22$4.20-0.47%$4.23$4.18329,178 shs$1.35 billion03/21/2024$4.24$4.22-0.47%$4.32$4.20497,012 shs$1.35 billion03/20/2024$4.25$4.24-0.24%$4.28$4.16571,226 shs$1.36 billion03/19/2024$4.21$4.25+0.95%$4.34$4.16852,920 shs$1.36 billion03/18/2024$4.25$4.21-0.94%$4.28$4.12983,261 shs$1.35 billion03/15/2024$4.05$4.25+4.94%$4.31$4.051.08 million shs$1.36 billion03/14/2024$4.05$4.05$4.08$4.00662,444 shs$1.30 billion03/13/2024$4.04$4.05+0.25%$4.11$4.00415,746 shs$1.30 billion03/12/2024$3.91$4.04+3.32%$4.05$3.89522,370 shs$1.29 billion03/11/2024$3.85$3.91+1.56%$3.93$3.83350,390 shs$1.25 billion03/08/2024$3.74$3.85+2.94%$3.96$3.77573,196 shs$1.23 billion03/07/2024$3.50$3.74+6.86%$3.79$3.60378,517 shs$1.22 billion03/06/2024$3.65$3.50-4.11%$3.69$3.45527,436 shs$1.14 billion03/05/2024$3.63$3.65+0.55%$3.81$3.52584,107 shs$1.19 billion03/04/2024$3.86$3.63-5.96%$3.89$3.53663,579 shs$1.18 billion03/01/2024$3.81$3.86+1.31%$4.01$3.84523,961 shs$1.26 billion02/29/2024$3.78$3.81+0.79%$4.27$3.681.18 million shs$1.24 billion02/28/2024$3.99$3.78-5.26%$3.96$3.77498,123 shs$1.23 billion02/27/2024$3.87$3.99+3.10%$4.05$3.90497,482 shs$1.30 billion02/26/2024$3.84$3.87+0.78%$3.92$3.80592,211 shs$1.26 billion02/23/2024$3.86$3.84-0.52%$3.93$3.82269,361 shs$1.25 billion02/22/2024$3.84$3.86+0.52%$3.93$3.82397,781 shs$1.26 billion02/21/2024$4.02$3.84-4.48%$4.02$3.82521,335 shs$1.25 billion02/20/2024$3.94$4.02+2.03%$4.05$3.82421,065 shs$1.31 billion02/19/2024$3.94$3.94$4.13$3.92489,100 shs$1.29 billion Related Companies: Repay Stock Price Chart Paysafe Stock Price Chart MediaAlpha Stock Price Chart Conduent Stock Price Chart Viad Stock Price Chart International Money Express Stock Price Chart Liquidity Services Stock Price Chart Accolade Stock Price Chart Sezzle Stock Price Chart Resources Connection Stock Price Chart Receive ADV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Advantage Solutions and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ADV) was last updated on 5/20/2024 by MarketBeat.com Staff From Our PartnersShocking: One AI startup's revenue could surge 4,735%Manward PressThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaNext President (Not Trump. Not Biden.)The Freeport SocietyUrgent Nvidia WarningAltimetryElon’s New Device is About to Shock the WorldInvestorPlace"The Biggest Drug Ever" Is ComingBehind the MarketsCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Advantage Solutions Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.