Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Advantage Solutions Inc | ADV | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.02 | 0.44% | 4.59 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 4.4999 | 4.39 | 4.60 | 4.55 | 4.57 |
ADV Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.25 | 4.82 | 4.215 | 4.49 | 1,047,361 | 0.34 | 8.00% |
| 1 Month | 4.29 | 4.82 | 4.04 | 4.32 | 897,140 | 0.30 | 6.99% |
| 3 Months | 4.22 | 4.95 | 3.45 | 4.13 | 686,566 | 0.37 | 8.77% |
| 6 Months | 2.37 | 4.95 | 1.85 | 3.64 | 677,803 | 2.22 | 93.67% |
| 1 Year | 1.22 | 4.95 | 1.13 | 3.14 | 556,566 | 3.37 | 276.23% |
| 3 Years | 12.94 | 13.22 | 1.13 | 4.84 | 514,163 | -8.35 | -64.53% |
| 5 Years | 9.68 | 13.92 | 1.13 | 6.12 | 547,279 | -5.09 | -52.58% |
ADV 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 4.55 | -0.02 | -0.44% | 4.51 | 4.60 | 4.39 | 1,094,088 |
| Apr 24 2024 | 4.57 | -0.11 | -2.35% | 4.71 | 4.8196 | 4.51 | 1,222,358 |
| Apr 23 2024 | 4.68 | 0.19 | 4.23% | 4.51 | 4.82 | 4.51 | 1,277,340 |
| Apr 22 2024 | 4.49 | 0.16 | 3.70% | 4.33 | 4.53 | 4.3175 | 880,603 |
| Apr 19 2024 | 4.33 | 0.07 | 1.64% | 4.23 | 4.3754 | 4.22 | 881,278 |
| Apr 18 2024 | 4.26 | 0.00 | 0.00% | 4.25 | 4.395 | 4.215 | 975,227 |
| Apr 17 2024 | 4.26 | 0.05 | 1.19% | 4.24 | 4.31 | 4.24 | 665,153 |
| Apr 16 2024 | 4.21 | 0.09 | 2.18% | 4.10 | 4.29 | 4.04 | 971,766 |
| Apr 15 2024 | 4.12 | -0.10 | -2.37% | 4.22 | 4.28 | 4.09 | 1,534,236 |
| Apr 12 2024 | 4.22 | -0.11 | -2.54% | 4.30 | 4.415 | 4.175 | 1,004,378 |
| Apr 11 2024 | 4.33 | 0.20 | 4.84% | 4.05 | 4.395 | 4.05 | 944,640 |
| Apr 10 2024 | 4.13 | -0.17 | -3.95% | 4.15 | 4.22 | 4.04 | 880,247 |
| Apr 09 2024 | 4.30 | 0.05 | 1.18% | 4.25 | 4.31 | 4.165 | 797,965 |
| Apr 08 2024 | 4.25 | -0.01 | -0.23% | 4.36 | 4.38 | 4.23 | 732,405 |
| Apr 05 2024 | 4.26 | -0.03 | -0.70% | 4.27 | 4.405 | 4.24 | 951,864 |
| Apr 04 2024 | 4.29 | -0.06 | -1.38% | 4.48 | 4.48 | 4.24 | 886,789 |
| Apr 03 2024 | 4.35 | 0.07 | 1.64% | 4.43 | 4.43 | 4.26 | 552,803 |
| Apr 02 2024 | 4.28 | -0.01 | -0.23% | 4.21 | 4.30 | 4.17 | 525,425 |
| Apr 01 2024 | 4.29 | -0.04 | -0.92% | 4.40 | 4.445 | 4.25 | 564,209 |
| Mar 28 2024 | 4.33 | 0.06 | 1.41% | 4.29 | 4.44 | 4.23 | 901,708 |
| Mar 27 2024 | 4.27 | -0.16 | -3.61% | 4.50 | 4.51 | 4.245 | 797,413 |
| Mar 26 2024 | 4.43 | 0.19 | 4.48% | 4.74 | 4.95 | 4.42 | 1,379,767 |
