ADV

Advantage Solutions Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.135 1.31% 10.415 10:01:47
Open Price Low Price High Price Close Price Prev Close
10.34 10.34 10.69 10.28
more quote information »

ADV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.30510.5459.8610.24327,4680.111.07%
1 Month11.2611.319.8510.41469,659-0.845-7.5%
3 Months12.8213.169.8511.49646,125-2.41-18.76%
6 Months10.8613.228.4011.12595,756-0.445-4.1%
1 Year9.6813.927.8911.52705,6860.7357.59%
3 Years9.6813.927.8911.52705,6860.7357.59%
5 Years9.6813.927.8911.52705,6860.7357.59%

ADV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 23 2021 10.28 -0.03 -0.29% 10.40 10.40 10.20 135,546
Jul 22 2021 10.31 -0.14 -1.34% 10.49 10.53 10.25 227,850
Jul 21 2021 10.45 0.20 1.95% 10.545 10.545 10.28 318,077
Jul 20 2021 10.25 0.22 2.19% 10.06 10.405 9.99 523,149
Jul 19 2021 10.03 -0.18 -1.76% 10.305 10.305 9.86 432,720
Jul 16 2021 10.21 0.07 0.69% 10.18 10.32 10.03 339,012
Jul 15 2021 10.14 0.06 0.6% 10.39 10.39 9.97 218,896
Jul 14 2021 10.08 -0.18 -1.75% 10.30 10.35 10.04 217,152
Jul 13 2021 10.26 -0.18 -1.72% 10.39 10.45 10.15 422,337
Jul 12 2021 10.44 0.15 1.46% 10.27 10.55 10.12 1,055,026
Jul 09 2021 10.29 0.21 2.08% 10.11 10.37 10.07 337,090
Jul 08 2021 10.08 -0.18 -1.75% 10.15 10.35 10.04 370,472
Jul 07 2021 10.26 0.06 0.59% 10.30 10.65 9.85 469,823
Jul 06 2021 10.20 -0.25 -2.39% 10.44 10.49 10.05 385,251
Jul 02 2021 10.45 -0.05 -0.48% 10.52 10.58 10.27 310,195
Jul 01 2021 10.50 -0.29 -2.69% 10.81 10.84 10.43 375,984
Jun 30 2021 10.79 0.33 3.15% 10.38 10.83 10.26 1,139,049
Jun 29 2021 10.46 -0.32 -2.97% 10.78 10.85 10.43 726,493
Jun 28 2021 10.78 -0.55 -4.85% 11.26 11.31 10.60 919,394
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.