Advantage Solutions Inc. - Class A Common Stock (ADV)

Last Price0.6069

Change+0.0009 (0.15%)

NASDAQ · Last Trade: Mar 6th, 2:15 PM EST

Historical Prices For Advantage Solutions Inc. - Class A Common Stock (ADV)

Date Range:

2025-12-06 - 2026-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2026	0.63	0.68	0.58	0.61	1,548,573	0.61
3/04/2026	0.55	0.57	0.54	0.57	571,939	0.57
3/03/2026	0.49	0.64	0.49	0.55	1,847,529	0.55
3/02/2026	0.53	0.57	0.51	0.55	1,127,199	0.55
2/27/2026	0.56	0.56	0.51	0.52	915,216	0.52
2/26/2026	0.55	0.58	0.54	0.54	856,238	0.54
2/25/2026	0.51	0.57	0.50	0.55	1,222,140	0.55
2/24/2026	0.55	0.58	0.50	0.50	853,641	0.50
2/23/2026	0.63	0.63	0.55	0.55	491,489	0.55
2/20/2026	0.62	0.65	0.59	0.62	291,628	0.62
2/19/2026	0.60	0.62	0.55	0.62	339,632	0.62
2/18/2026	0.59	0.62	0.59	0.60	309,205	0.60
2/17/2026	0.59	0.62	0.55	0.59	797,893	0.59
2/13/2026	0.63	0.64	0.58	0.58	427,122	0.58
2/12/2026	0.60	0.69	0.56	0.61	699,535	0.61
2/11/2026	0.63	0.63	0.53	0.60	1,386,045	0.60
2/10/2026	0.71	0.76	0.62	0.62	723,538	0.62
2/09/2026	0.76	0.76	0.68	0.69	601,441	0.69
2/06/2026	0.73	0.77	0.73	0.76	771,949	0.76
2/05/2026	0.76	0.80	0.73	0.73	1,194,830	0.73
2/04/2026	0.97	0.97	0.77	0.77	1,928,519	0.77
2/03/2026	1.14	1.14	0.95	0.98	691,672	0.98
2/02/2026	1.07	1.15	1.03	1.14	923,958	1.14
1/30/2026	0.99	1.08	0.98	1.08	939,393	1.08
1/29/2026	1.04	1.04	0.94	1.03	590,049	1.03
1/28/2026	0.97	1.04	0.93	1.03	518,707	1.03
1/27/2026	1.02	1.03	0.91	0.97	746,748	0.97
1/26/2026	0.86	1.04	0.84	0.99	1,353,257	0.99
1/23/2026	0.84	0.85	0.82	0.85	827,346	0.85
1/22/2026	0.80	0.86	0.79	0.83	678,236	0.83
1/21/2026	0.79	0.82	0.76	0.80	1,004,008	0.80
1/20/2026	0.81	0.83	0.79	0.79	417,517	0.79
1/16/2026	0.83	0.84	0.81	0.83	253,439	0.83
1/15/2026	0.81	0.84	0.78	0.82	449,859	0.82
1/14/2026	0.83	0.85	0.79	0.80	462,427	0.80
1/13/2026	0.88	0.90	0.82	0.83	492,959	0.83
1/12/2026	0.88	0.90	0.87	0.87	342,786	0.87
1/09/2026	0.87	0.89	0.84	0.88	562,697	0.88
1/08/2026	0.88	0.89	0.86	0.87	811,744	0.87
1/07/2026	0.91	0.91	0.86	0.89	425,621	0.89
1/06/2026	0.84	0.92	0.83	0.92	668,863	0.92
1/05/2026	0.81	0.85	0.79	0.83	770,647	0.83
1/02/2026	0.85	0.88	0.79	0.82	1,504,574	0.82
12/31/2025	0.86	0.89	0.82	0.88	1,228,442	0.88
12/30/2025	0.85	0.89	0.85	0.86	475,593	0.86
12/29/2025	0.89	0.90	0.85	0.86	456,069	0.86
12/26/2025	0.89	0.92	0.84	0.89	452,015	0.89
12/24/2025	0.86	0.90	0.85	0.88	377,726	0.88
12/23/2025	0.88	0.91	0.85	0.85	668,444	0.85
12/22/2025	0.89	0.93	0.86	0.90	767,804	0.90
12/19/2025	0.91	0.94	0.86	0.91	3,785,015	0.91
12/18/2025	0.86	0.91	0.84	0.91	1,761,303	0.91
12/17/2025	0.83	0.85	0.82	0.85	2,255,929	0.85
12/16/2025	0.85	0.90	0.80	0.84	2,316,295	0.84
12/15/2025	0.92	0.92	0.84	0.84	2,142,275	0.84
12/12/2025	0.96	0.98	0.89	0.90	546,936	0.90
12/11/2025	0.90	0.98	0.89	0.96	865,580	0.96
12/10/2025	0.87	0.91	0.87	0.90	556,456	0.90
12/09/2025	0.86	0.92	0.86	0.88	770,928	0.88
12/08/2025	0.90	0.94	0.83	0.86	1,545,568	0.86