Advantage Solutions Inc (ADV) Historical Stock Data
4.55 ↓0.02 (-0.44%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ADV is up 0.05% a day on average. There have been 16 days where Advantage Solutions Inc closed green and 14 days where ADV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.51 | 4.55 | ↑$0.04 (0.89%) | 4.39 | 4.60 | 1.09M |
| 2024-04-24 | 4.71 | 4.57 | ↓$0.14 (-2.97%) | 4.51 | 4.82 | 1.22M |
| 2024-04-23 | 4.51 | 4.68 | ↑$0.17 (3.77%) | 4.51 | 4.82 | 1.28M |
| 2024-04-22 | 4.33 | 4.49 | ↑$0.16 (3.70%) | 4.32 | 4.53 | 880.60K |
| 2024-04-19 | 4.23 | 4.33 | ↑$0.10 (2.36%) | 4.22 | 4.38 | 881.28K |
| 2024-04-18 | 4.25 | 4.26 | ↑$0.01 (0.24%) | 4.22 | 4.40 | 0.98M |
| 2024-04-17 | 4.24 | 4.26 | ↑$0.02 (0.47%) | 4.24 | 4.31 | 666.15K |
| 2024-04-16 | 4.10 | 4.21 | ↑$0.11 (2.68%) | 4.04 | 4.29 | 0.97M |
| 2024-04-15 | 4.22 | 4.12 | ↓$0.10 (-2.37%) | 4.09 | 4.28 | 1.53M |
| 2024-04-12 | 4.30 | 4.22 | ↓$0.08 (-1.86%) | 4.18 | 4.42 | 1M |
| 2024-04-11 | 4.05 | 4.33 | ↑$0.28 (6.91%) | 4.05 | 4.40 | 0.94M |
| 2024-04-10 | 4.15 | 4.13 | ↓$0.02 (-0.48%) | 4.04 | 4.22 | 880.25K |
| 2024-04-09 | 4.25 | 4.30 | ↑$0.05 (1.18%) | 4.17 | 4.31 | 797.97K |
| 2024-04-08 | 4.36 | 4.25 | ↓$0.11 (-2.52%) | 4.23 | 4.38 | 732.41K |
| 2024-04-05 | 4.27 | 4.26 | ↓$0.01 (-0.23%) | 4.24 | 4.41 | 0.95M |
| 2024-04-04 | 4.48 | 4.29 | ↓$0.19 (-4.24%) | 4.24 | 4.48 | 886.79K |
| 2024-04-03 | 4.43 | 4.35 | ↓$0.08 (-1.81%) | 4.26 | 4.43 | 552.80K |
| 2024-04-02 | 4.21 | 4.28 | ↑$0.07 (1.66%) | 4.17 | 4.30 | 525.43K |
| 2024-04-01 | 4.39 | 4.29 | ↓$0.10 (-2.28%) | 4.25 | 4.45 | 564.27K |
| 2024-03-28 | 4.29 | 4.33 | ↑$0.04 (0.93%) | 4.23 | 4.44 | 0.90M |
| 2024-03-27 | 4.50 | 4.27 | ↓$0.23 (-5.11%) | 4.25 | 4.51 | 798.31K |
| 2024-03-26 | 4.74 | 4.43 | ↓$0.31 (-6.54%) | 4.42 | 4.95 | 1.38M |
| 2024-03-25 | 4.18 | 4.24 | ↑$0.06 (1.44%) | 4.18 | 4.32 | 395.61K |
| 2024-03-22 | 4.22 | 4.20 | ↓$0.02 (-0.47%) | 4.18 | 4.23 | 329.18K |
| 2024-03-21 | 4.24 | 4.22 | ↓$0.02 (-0.47%) | 4.20 | 4.32 | 497.28K |
| 2024-03-20 | 4.20 | 4.24 | ↑$0.04 (0.95%) | 4.16 | 4.28 | 571.23K |
| 2024-03-19 | 4.18 | 4.25 | ↑$0.07 (1.67%) | 4.16 | 4.34 | 853.14K |
| 2024-03-18 | 4.25 | 4.21 | ↓$0.04 (-0.94%) | 4.12 | 4.28 | 0.98M |
| 2024-03-15 | 4.05 | 4.25 | ↑$0.20 (4.94%) | 4.05 | 4.31 | 1.08M |
| 2024-03-14 | 4.05 | 4.05 | ↑$0.00 (0.00%) | 4.00 | 4.08 | 662.45K |
Create an account or log in to view more rows.
$ADV it's true....
$ADV death cross will complete today
$ADV let's gooooooo
$ADV shorting it
$ADV HODL
$ADV Dumping started...
Get out while you can...
$ADV getting this mare ready to run today
$ADV I love this stonk!
$ADV buy and HODL
$ADV buying time
added