Free Trial

Advantage Solutions (ADV) Stock Chart & Stock Price History

→ 4 Cryptos BETTER than Bitcoin (From True Market Insiders) (Ad)
Free ADV Stock Alerts
$3.37
+0.05 (+1.51%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Advantage Solutions Stock Price Performance

5 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%
Ad True Market Insiders
4 Cryptos BETTER than Bitcoin
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

ADV Stock Chart for Monday, May, 20, 2024

ADV Chart by TradingView

Advantage Solutions Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$3.32$3.37
+1.51%		$3.41$3.30805,241 shs$1.08 billion
05/16/2024$3.40$3.32
-2.35%		$3.41$3.26811,789 shs$1.06 billion
05/15/2024$3.40$3.40$3.52$3.162.14 million shs$1.09 billion
05/14/2024$3.42$3.40
-0.58%		$3.62$3.401.15 million shs$1.09 billion
05/13/2024$3.51$3.42
-2.56%		$3.66$3.301.68 million shs$1.10 billion
05/10/2024$3.74$3.51
-6.15%		$3.70$3.441.29 million shs$1.12 billion
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
05/09/2024$4.26$3.74
-12.21%		$3.76$3.012.27 million shs$1.20 billion
05/08/2024$4.28$4.26
-0.47%		$4.31$4.161.16 million shs$1.37 billion
05/07/2024$4.52$4.28
-5.31%		$4.52$4.28623,894 shs$1.37 billion
05/06/2024$4.55$4.52
-0.66%		$4.68$4.51611,341 shs$1.45 billion
05/03/2024$4.56$4.55
-0.22%		$4.71$4.54539,460 shs$1.46 billion
05/02/2024$4.42$4.56
+3.17%		$4.59$4.40642,418 shs$1.46 billion
05/01/2024$4.26$4.42
+3.76%		$4.56$4.25760,274 shs$1.42 billion
04/30/2024$4.33$4.26
-1.62%		$4.31$4.22497,299 shs$1.37 billion
04/29/2024$4.51$4.33
-3.99%		$4.54$4.32533,601 shs$1.39 billion
04/26/2024$4.55$4.51
-0.88%		$4.62$4.49575,491 shs$1.45 billion
04/25/2024$4.57$4.55
-0.44%		$4.60$4.391.09 million shs$1.46 billion
04/24/2024$4.68$4.57
-2.35%		$4.82$4.511.22 million shs$1.46 billion
04/23/2024$4.49$4.68
+4.23%		$4.82$4.511.28 million shs$1.50 billion
04/22/2024$4.33$4.49
+3.70%		$4.53$4.32880,602 shs$1.44 billion
04/19/2024$4.26$4.33
+1.64%		$4.38$4.22881,215 shs$1.39 billion
04/18/2024$4.26$4.26$4.40$4.22975,176 shs$1.37 billion
04/17/2024$4.21$4.26
+1.19%		$4.31$4.24665,073 shs$1.37 billion
04/16/2024$4.12$4.21
+2.18%		$4.29$4.04971,757 shs$1.35 billion
04/15/2024$4.22$4.12
-2.37%		$4.28$4.091.53 million shs$1.32 billion
04/12/2024$4.33$4.22
-2.54%		$4.42$4.181.00 million shs$1.35 billion
04/11/2024$4.13$4.33
+4.84%		$4.40$4.05944,579 shs$1.39 billion
04/10/2024$4.30$4.13
-3.95%		$4.22$4.04880,244 shs$1.32 billion
04/09/2024$4.25$4.30
+1.18%		$4.31$4.17797,964 shs$1.38 billion
04/08/2024$4.26$4.25
-0.23%		$4.38$4.23732,405 shs$1.36 billion
04/05/2024$4.29$4.26
-0.70%		$4.41$4.24951,864 shs$1.37 billion
04/04/2024$4.35$4.29
-1.38%		$4.48$4.24886,719 shs$1.37 billion
04/03/2024$4.28$4.35
+1.64%		$4.36$4.26552,803 shs$1.39 billion
04/02/2024$4.29$4.28
-0.23%		$4.30$4.17525,420 shs$1.37 billion
04/01/2024$4.33$4.29
-0.92%		$4.45$4.25564,209 shs$1.37 billion
03/29/2024$4.33$4.33$4.44$4.23901,911 shs$1.39 billion
03/28/2024$4.27$4.33
+1.41%		$4.44$4.23901,588 shs$1.39 billion
03/27/2024$4.43$4.27
-3.61%		$4.51$4.25797,203 shs$1.37 billion
03/26/2024$4.24$4.43
+4.48%		$4.95$4.421.38 million shs$1.42 billion
03/25/2024$4.20$4.24
+0.95%		$4.32$4.18393,179 shs$1.36 billion
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/22/2024$4.22$4.20
-0.47%		$4.23$4.18329,178 shs$1.35 billion
03/21/2024$4.24$4.22
-0.47%		$4.32$4.20497,012 shs$1.35 billion
03/20/2024$4.25$4.24
-0.24%		$4.28$4.16571,226 shs$1.36 billion
03/19/2024$4.21$4.25
+0.95%		$4.34$4.16852,920 shs$1.36 billion
03/18/2024$4.25$4.21
-0.94%		$4.28$4.12983,261 shs$1.35 billion
03/15/2024$4.05$4.25
+4.94%		$4.31$4.051.08 million shs$1.36 billion
03/14/2024$4.05$4.05$4.08$4.00662,444 shs$1.30 billion
03/13/2024$4.04$4.05
+0.25%		$4.11$4.00415,746 shs$1.30 billion
03/12/2024$3.91$4.04
+3.32%		$4.05$3.89522,370 shs$1.29 billion
03/11/2024$3.85$3.91
+1.56%		$3.93$3.83350,390 shs$1.25 billion
03/08/2024$3.74$3.85
+2.94%		$3.96$3.77573,196 shs$1.23 billion
03/07/2024$3.50$3.74
+6.86%		$3.79$3.60378,517 shs$1.22 billion
03/06/2024$3.65$3.50
-4.11%		$3.69$3.45527,436 shs$1.14 billion
03/05/2024$3.63$3.65
+0.55%		$3.81$3.52584,107 shs$1.19 billion
03/04/2024$3.86$3.63
-5.96%		$3.89$3.53663,579 shs$1.18 billion
03/01/2024$3.81$3.86
+1.31%		$4.01$3.84523,961 shs$1.26 billion
02/29/2024$3.78$3.81
+0.79%		$4.27$3.681.18 million shs$1.24 billion
02/28/2024$3.99$3.78
-5.26%		$3.96$3.77498,123 shs$1.23 billion
02/27/2024$3.87$3.99
+3.10%		$4.05$3.90497,482 shs$1.30 billion
02/26/2024$3.84$3.87
+0.78%		$3.92$3.80592,211 shs$1.26 billion
02/23/2024$3.86$3.84
-0.52%		$3.93$3.82269,361 shs$1.25 billion
02/22/2024$3.84$3.86
+0.52%		$3.93$3.82397,781 shs$1.26 billion
02/21/2024$4.02$3.84
-4.48%		$4.02$3.82521,335 shs$1.25 billion
02/20/2024$3.94$4.02
+2.03%		$4.05$3.82421,065 shs$1.31 billion
02/19/2024$3.94$3.94$4.13$3.92489,100 shs$1.29 billion

Related Companies:
This page (NASDAQ:ADV) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Urgent Nvidia Warning
Altimetry
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club