Free Trial

Advantage Solutions (ADV) Stock Chart & Stock Price History

→ Does this make you sick? (From Allegiance Gold) (Ad)
Free ADV Stock Alerts
$3.32
-0.08 (-2.35%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Advantage Solutions Stock Price Performance

5 Day
Performance
-5.41%
1 Month
Performance
-22.07%
3 Month
Performance
-15.74%
6 Month
Performance
+32.80%
Year-To-Date
Performance
-8.29%
1 Year
Performance
+87.57%
Receive ADV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Advantage Solutions and its competitors with MarketBeat's FREE daily newsletter

Ad Huge Alerts
Why Is Gold On a MASSIVE rally?
Gold has been on a tear this year. The yellow metal has hit an all-time high of $2,4231.29 recently and the rally could be far from over. From central banks to even Costco customers, it seems everyone is buying gold these days. With Wall Street watching the gold space carefully, now is a perfect time to pay attention to this stock.
This Little known Company is a uniquely structured for profit

ADV Stock Chart for Friday, May, 17, 2024

ADV Chart by TradingView

Advantage Solutions Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$3.40$3.32
-2.35%		$3.41$3.26811,789 shs$1.06 billion
05/15/2024$3.40$3.40$3.52$3.162.14 million shs$1.09 billion
05/14/2024$3.42$3.40
-0.58%		$3.62$3.401.15 million shs$1.09 billion
05/13/2024$3.51$3.42
-2.56%		$3.66$3.301.68 million shs$1.10 billion
05/10/2024$3.74$3.51
-6.15%		$3.70$3.441.29 million shs$1.12 billion
05/09/2024$4.26$3.74
-12.21%		$3.76$3.012.27 million shs$1.20 billion
05/08/2024$4.28$4.26
-0.47%		$4.31$4.161.16 million shs$1.37 billion
05/07/2024$4.52$4.28
-5.31%		$4.52$4.28623,894 shs$1.37 billion
05/06/2024$4.55$4.52
-0.66%		$4.68$4.51611,341 shs$1.45 billion
05/03/2024$4.56$4.55
-0.22%		$4.71$4.54539,460 shs$1.46 billion
05/02/2024$4.42$4.56
+3.17%		$4.59$4.40642,418 shs$1.46 billion
05/01/2024$4.26$4.42
+3.76%		$4.56$4.25760,274 shs$1.42 billion
04/30/2024$4.33$4.26
-1.62%		$4.31$4.22497,299 shs$1.37 billion
04/29/2024$4.51$4.33
-3.99%		$4.54$4.32533,601 shs$1.39 billion
04/26/2024$4.55$4.51
-0.88%		$4.62$4.49575,491 shs$1.45 billion
04/25/2024$4.57$4.55
-0.44%		$4.60$4.391.09 million shs$1.46 billion
04/24/2024$4.68$4.57
-2.35%		$4.82$4.511.22 million shs$1.46 billion
04/23/2024$4.49$4.68
+4.23%		$4.82$4.511.28 million shs$1.50 billion
04/22/2024$4.33$4.49
+3.70%		$4.53$4.32880,602 shs$1.44 billion
04/19/2024$4.26$4.33
+1.64%		$4.38$4.22881,215 shs$1.39 billion
04/18/2024$4.26$4.26$4.40$4.22975,176 shs$1.37 billion
04/17/2024$4.21$4.26
+1.19%		$4.31$4.24665,073 shs$1.37 billion
04/16/2024$4.12$4.21
+2.18%		$4.29$4.04971,757 shs$1.35 billion
04/15/2024$4.22$4.12
-2.37%		$4.28$4.091.53 million shs$1.32 billion
04/12/2024$4.33$4.22
-2.54%		$4.42$4.181.00 million shs$1.35 billion
04/11/2024$4.13$4.33
+4.84%		$4.40$4.05944,579 shs$1.39 billion
04/10/2024$4.30$4.13
-3.95%		$4.22$4.04880,244 shs$1.32 billion
04/09/2024$4.25$4.30
+1.18%		$4.31$4.17797,964 shs$1.38 billion
04/08/2024$4.26$4.25
-0.23%		$4.38$4.23732,405 shs$1.36 billion
04/05/2024$4.29$4.26
-0.70%		$4.41$4.24951,864 shs$1.37 billion
04/04/2024$4.35$4.29
-1.38%		$4.48$4.24886,719 shs$1.37 billion
04/03/2024$4.28$4.35
+1.64%		$4.36$4.26552,803 shs$1.39 billion
04/02/2024$4.29$4.28
-0.23%		$4.30$4.17525,420 shs$1.37 billion
04/01/2024$4.33$4.29
-0.92%		$4.45$4.25564,209 shs$1.37 billion
03/29/2024$4.33$4.33$4.44$4.23901,911 shs$1.39 billion
03/28/2024$4.27$4.33
+1.41%		$4.44$4.23901,588 shs$1.39 billion
03/27/2024$4.43$4.27
-3.61%		$4.51$4.25797,203 shs$1.37 billion
03/26/2024$4.24$4.43
+4.48%		$4.95$4.421.38 million shs$1.42 billion
03/25/2024$4.20$4.24
+0.95%		$4.32$4.18393,179 shs$1.36 billion
03/22/2024$4.22$4.20
-0.47%		$4.23$4.18329,178 shs$1.35 billion
What’s Really Next for America… (Ad)

Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.

Click here to stream this controversial exposé now.
03/21/2024$4.24$4.22
-0.47%		$4.32$4.20497,012 shs$1.35 billion
03/20/2024$4.25$4.24
-0.24%		$4.28$4.16571,226 shs$1.36 billion
03/19/2024$4.21$4.25
+0.95%		$4.34$4.16852,920 shs$1.36 billion
03/18/2024$4.25$4.21
-0.94%		$4.28$4.12983,261 shs$1.35 billion
03/15/2024$4.05$4.25
+4.94%		$4.31$4.051.08 million shs$1.36 billion
03/14/2024$4.05$4.05$4.08$4.00662,444 shs$1.30 billion
03/13/2024$4.04$4.05
+0.25%		$4.11$4.00415,746 shs$1.30 billion
03/12/2024$3.91$4.04
+3.32%		$4.05$3.89522,370 shs$1.29 billion
03/11/2024$3.85$3.91
+1.56%		$3.93$3.83350,390 shs$1.25 billion
03/08/2024$3.74$3.85
+2.94%		$3.96$3.77573,196 shs$1.23 billion
03/07/2024$3.50$3.74
+6.86%		$3.79$3.60378,517 shs$1.22 billion
03/06/2024$3.65$3.50
-4.11%		$3.69$3.45527,436 shs$1.14 billion
03/05/2024$3.63$3.65
+0.55%		$3.81$3.52584,107 shs$1.19 billion
03/04/2024$3.86$3.63
-5.96%		$3.89$3.53663,579 shs$1.18 billion
03/01/2024$3.81$3.86
+1.31%		$4.01$3.84523,961 shs$1.26 billion
02/29/2024$3.78$3.81
+0.79%		$4.27$3.681.18 million shs$1.24 billion
02/28/2024$3.99$3.78
-5.26%		$3.96$3.77498,123 shs$1.23 billion
02/27/2024$3.87$3.99
+3.10%		$4.05$3.90497,482 shs$1.30 billion
02/26/2024$3.84$3.87
+0.78%		$3.92$3.80592,211 shs$1.26 billion
02/23/2024$3.86$3.84
-0.52%		$3.93$3.82269,361 shs$1.25 billion
02/22/2024$3.84$3.86
+0.52%		$3.93$3.82397,781 shs$1.26 billion
02/21/2024$4.02$3.84
-4.48%		$4.02$3.82521,335 shs$1.25 billion
02/20/2024$3.94$4.02
+2.03%		$4.05$3.82421,065 shs$1.31 billion
02/19/2024$3.94$3.94$4.13$3.92489,100 shs$1.29 billion
02/16/2024$4.04$3.94
-2.48%		$4.13$3.92489,144 shs$1.29 billion

Related Companies:
This page (NASDAQ:ADV) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Does this make you sick?
Allegiance Gold
Why Is Gold On a MASSIVE rally?
Huge Alerts
Urgent Alert: Is the U.S. Implementing a Digital Dollar?
Gold Gate Capital
348 million Americans lives to END as we know it?
The Oxford Club
Biden Nomination CANCELED?
The Freeport Society
Gold Set to EXPLODE!
Gold Safe Exchange
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold