Free Trial

Advantage Solutions (ADVWW) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free ADVWW Stock Alerts
$0.12
-0.01 (-7.92%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsOwnershipSEC FilingsShort InterestSocial Media

Advantage Solutions Stock Price Performance

5 Day
Performance
+27.89%
1 Month
Performance
-10.58%
3 Month
Performance
-10.44%
6 Month
Performance
N/A
Year-To-Date
Performance
+27.89%
1 Year
Performance
+47.53%
Receive ADVWW 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 Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

ADVWW Stock Chart for Friday, April, 26, 2024

ADVWW Chart by TradingView

Advantage Solutions Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$0.13$0.12
-10.58%		$0.12$0.101,504 shs$0.00
04/23/2024$0.09$0.13
+40.54%		$0.15$0.1246,600 shs$0.00
04/22/2024$0.09$0.09
+1.76%		$0.09$0.09170 shs$0.00
04/19/2024$0.09$0.12
+36.46%		$0.15$0.122,334 shs$0.00
04/18/2024$0.08$0.09
+6.06%		$0.09$0.09700 shs$0.00
04/16/2024$0.12$0.08
-31.25%		$0.08$0.081,548 shs$0.00
04/12/2024$0.15$0.12
-20.00%		$0.12$0.121,300 shs$0.00
04/11/2024$0.15$0.15$0.15$0.15800 shs$0.00
04/04/2024$0.15$0.15$0.15$0.15801 shs$0.00
04/03/2024$0.14$0.15
+7.14%		$0.15$0.15801 shs$0.00
04/02/2024$0.24$0.14
-40.43%		$0.16$0.135,511 shs$0.00
04/01/2024$0.13$0.24
+80.77%		$0.25$0.24300 shs$0.00
03/29/2024$0.13$0.13$0.13$0.131,400 shs$0.00
03/28/2024$0.12$0.13
+8.33%		$0.13$0.131,400 shs$0.00
03/27/2024$0.13$0.12
-7.69%		$0.13$0.12500 shs$0.00
03/26/2024$0.11$0.13
+18.18%		$0.15$0.12268,211 shs$0.00
03/22/2024$0.11$0.11$0.11$0.11115 shs$0.00
03/21/2024$0.18$0.11
-38.89%		$0.15$0.112,600 shs$0.00
03/20/2024$0.18$0.18$0.18$0.189 shs$0.00
03/19/2024$0.18$0.18$0.18$0.1846 shs$0.00
03/18/2024$0.11$0.18
+67.44%		$0.18$0.141,510 shs$0.00
03/15/2024$0.13$0.11
-20.31%		$0.14$0.1110,235 shs$0.00
03/14/2024$0.08$0.13
+63.52%		$0.13$0.131,000 shs$0.00
03/13/2024$0.08$0.08$0.08$0.08700 shs$0.00
03/12/2024$0.08$0.08
+6.18%		$0.08$0.08700 shs$0.00
03/11/2024$0.08$0.08$0.08$0.082,600 shs$0.00
03/07/2024$0.08$0.08$0.08$0.082,600 shs$0.00
03/06/2024$0.08$0.08
+3.60%		$0.08$0.082,600 shs$0.00
03/05/2024$0.09$0.08
-11.76%		$0.09$0.085,100 shs$0.00
03/04/2024$0.10$0.09
-15.00%		$0.09$0.09201 shs$0.00
02/29/2024$0.10$0.10$0.10$0.101 shs$0.00
02/26/2024$0.10$0.10$0.10$0.10100 shs$0.00
02/23/2024$0.10$0.10
-3.10%		$0.10$0.10197 shs$0.00
02/22/2024$0.08$0.10
+25.09%		$0.10$0.102,005 shs$0.00
02/20/2024$0.08$0.08$0.14$0.082,500 shs$0.00
02/19/2024$0.08$0.08$0.14$0.082,500 shs$0.00
02/16/2024$0.10$0.08
-15.21%		$0.14$0.082,585 shs$0.00
02/15/2024$0.08$0.10
+25.55%		$0.10$0.10300 shs$0.00
02/14/2024$0.09$0.08
-9.88%		$0.10$0.084,058 shs$0.00
02/13/2024$0.08$0.09
+10.54%		$0.09$0.09720 shs$0.00
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
02/12/2024$0.08$0.08$0.08$0.08900 shs$0.00
02/09/2024$0.11$0.08
-28.69%		$0.08$0.08900 shs$0.00
02/08/2024$0.11$0.11$0.11$0.085,800 shs$0.00
02/07/2024$0.09$0.11
+28.35%		$0.11$0.085,884 shs$0.00
02/06/2024$0.09$0.09$0.09$0.092,000 shs$0.00
02/05/2024$0.12$0.09
-29.17%		$0.09$0.092,200 shs$0.00
02/01/2024$0.12$0.12$0.13$0.1213,600 shs$0.00
01/31/2024$0.13$0.12
-7.69%		$0.13$0.1213,600 shs$0.00
01/30/2024$0.13$0.13
+0.15%		$0.14$0.1316,533 shs$0.00
01/29/2024$0.13$0.13$0.14$0.132,400 shs$0.00
01/26/2024$0.13$0.13$0.13$0.131,900 shs$0.00
01/25/2024$0.13$0.13$0.13$0.131,900 shs$0.00

Related Companies:
This page (NASDAQ:ADVWW) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The AI stock to buy right now
StockEarnings
The only accurate crypto trading system I know …
Weiss Ratings
Biden out June 13; Kamala won’t replace him?
Paradigm Press