ADV

Advantage Solutions Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Advantage Solutions Inc ADV NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.09 -0.98% 9.05 20:00:00
Open Price Low Price High Price Close Price Prev Close
9.23 8.87 9.34 9.05 9.14
more quote information »

ADV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.1010.158.879.62402,207-1.05-10.4%
1 Month10.0510.498.879.92616,452-1.00-9.95%
3 Months10.6613.928.8711.921,064,650-1.61-15.1%
6 Months9.6813.927.8911.66854,399-0.63-6.51%
1 Year9.6813.927.8911.66854,399-0.63-6.51%
3 Years9.6813.927.8911.66854,399-0.63-6.51%
5 Years9.6813.927.8911.66854,399-0.63-6.51%

ADV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 9.05 -0.09 -0.98% 9.23 9.34 8.87 374,972
Feb 25 2021 9.14 -0.54 -5.58% 9.63 9.86 9.10 439,374
Feb 24 2021 9.68 0.20 2.11% 9.54 9.86 9.45 385,370
Feb 23 2021 9.48 -0.10 -1.04% 9.43 9.53 9.06 347,238
Feb 22 2021 9.58 -0.47 -4.68% 10.02 10.12 9.54 260,657
Feb 19 2021 10.05 0.00 0.0% 10.10 10.15 9.98 578,394
Feb 18 2021 10.05 -0.03 -0.3% 10.15 10.3899 9.94 572,487
Feb 17 2021 10.08 0.11 1.1% 10.01 10.41 9.9636 877,981
Feb 16 2021 9.97 -0.03 -0.3% 10.21 10.31 9.86 678,052
Feb 12 2021 10.00 0.15 1.52% 9.85 10.04 9.85 513,506
Feb 11 2021 9.85 -0.15 -1.5% 10.01 10.05 9.69 671,389
Feb 10 2021 10.00 -0.10 -0.99% 10.16 10.36 9.90 785,701
Feb 09 2021 10.10 -0.14 -1.37% 10.40 10.49 10.00 813,550
Feb 08 2021 10.24 0.21 2.09% 10.14 10.424 10.07 909,303
Feb 05 2021 10.03 0.03 0.3% 10.07 10.23 9.90 809,772
Feb 04 2021 10.00 0.13 1.32% 10.00 10.1284 9.65 736,343
Feb 03 2021 9.87 0.02 0.2% 9.76 10.00 9.76 406,659
Feb 02 2021 9.85 0.15 1.55% 9.81 10.02 9.61 504,256
Feb 01 2021 9.70 -0.08 -0.82% 9.87 10.13 9.62 851,309
Jan 29 2021 9.78 -0.29 -2.88% 10.05 10.3012 9.62 571,247
Jan 28 2021 10.07 0.42 4.35% 9.75 10.19 9.75 1,002,609
Jan 27 2021 9.65 -0.83 -7.92% 10.43 10.65 9.65 705,423
See More Historical Prices »


Your Recent History
NASDAQ
ADV
Advantage ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.