Free Trial
→ Is it CRAZY to still want reliable profits, despite this market? (From Brownstone Research) (Ad) Buy ADV Stock  Free ADV Stock Alerts

Advantage Solutions (ADV) Stock Chart & Stock Price History

Advantage Solutions logo
$1.20 -0.04 (-2.85%)
As of 01:58 PM Eastern
Compare

Advantage Solutions Stock Price Performance

5 Day
Performance
+2.50%
1 Month
Performance
-27.65%
3 Month
Performance
-49.38%
6 Month
Performance
-61.32%
Year-To-Date
Performance
-57.88%
1 Year
Performance
-70.78%
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.

ADV Stock Chart for Wednesday, April, 16, 2025

ADV Chart by TradingView
Remove Ads

Advantage Solutions Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/15/2025$1.19$1.23
+3.36%		$1.28$1.19409,189 shs$395.33 million
04/14/2025$1.20$1.19
-0.83%		$1.26$1.15695,247 shs$385.69 million
04/11/2025$1.28$1.20
-6.25%		$1.28$1.18628,706 shs$385.69 million
04/10/2025$1.36$1.28
-5.88%		$1.37$1.22838,132 shs$411.40 million
04/09/2025$1.14$1.36
+19.30%		$1.37$1.11849,796 shs$437.12 million
04/09/2025$1.14$1.36
+19.30%		$1.37$1.11849,796 shs$437.12 million
04/08/2025$1.25$1.14
-8.80%		$1.32$1.13704,073 shs$366.41 million
04/08/2025$1.25$1.14
-8.80%		$1.32$1.13704,073 shs$366.41 million
04/07/2025$1.30$1.25
-3.85%		$1.30$1.19799,989 shs$401.76 million
04/04/2025$1.31$1.30
-0.76%		$1.34$1.24563,475 shs$417.83 million
04/03/2025$1.45$1.31
-9.66%		$1.43$1.30476,546 shs$421.05 million
04/02/2025$1.42$1.45
+2.11%		$1.45$1.38256,213 shs$466.04 million
04/01/2025$1.51$1.42
-5.96%		$1.52$1.42288,088 shs$456.40 million
03/31/2025$1.49$1.51
+1.34%		$1.51$1.43453,258 shs$485.33 million
03/28/2025$1.59$1.49
-6.29%		$1.61$1.47906,568 shs$478.90 million
03/27/2025$1.58$1.59
+0.63%		$1.71$1.55679,916 shs$511.04 million
03/26/2025$1.56$1.58
+1.28%		$1.61$1.55473,411 shs$507.83 million
03/25/2025$1.65$1.56
-5.45%		$1.64$1.56540,232 shs$501.40 million
03/24/2025$1.76$1.65
-6.25%		$1.83$1.63760,274 shs$530.33 million
03/21/2025$1.66$1.76
+6.02%		$1.81$1.662.42 million shs$565.68 million
03/20/2025$1.75$1.66
-5.14%		$1.76$1.64554,111 shs$533.54 million
03/19/2025$1.55$1.75
+12.90%		$1.79$1.591.18 million shs$562.47 million
03/18/2025$1.58$1.55
-1.90%		$1.60$1.51839,760 shs$498.18 million
03/17/2025$1.70$1.58
-7.06%		$1.76$1.56677,113 shs$507.83 million
Related Companies

This page (NASDAQ:ADV) was last updated on 4/16/2025 by MarketBeat.com Staff
From Our Partners
The Crypto Market is About to Change Lives
I've discovered something so significant about the 2025 crypto market that I had to put everything else aside ...
Crypto 101 Media | Sponsored
[Action Required] Claim Your FREE IRS Loophole Guide
This shouldn't surprise anyone who's been paying attention, but... Pres. Trump may be about to unleash the ...
Colonial Metals | Sponsored
Warning: “DOGE Collapse” imminent
Elon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...
Altimetry | Sponsored
Crypto’s crashing…but we’re still profiting
Most traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....
Crypto Swap Profits | Sponsored
Now I look stupid. Real stupid...
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...
Porter & Company | Sponsored
Gold Hits New Highs as Global Markets Spiral
When Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...
Premier Gold Co | Sponsored
New “Trump” currency proposed in DC
According to one of the most connected men in Washington… A surprising new bill was just introduced in Wash...
Paradigm Press | Sponsored
Is it CRAZY to still want reliable profits, despite this market?
Larry Benedict, the acclaimed "Market Wizard," is calling an emergency briefing now... The same Larry who –...
Brownstone Research | Sponsored