Advantage Solutions Inc. (ADVWW) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ADVWW Historical Return
If you invested $1000 in Advantage Solutions Inc. (ADVWW) since IPO date, it would be worth $2.81 as of July 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1.88, while $1000 invested 1 year ago would be worth $480. This corresponds to total returns of -99.72%, -99.81%, -52%, respectively, with annualized returns of -59.48%, -71.47%, -52%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ADVWW Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 28, 2025 | 0.01 | 0 | 0 | 0.02 | 0 | 2.2M |
| October 27, 2025 | 0.01 | 0 | 0 | 0.01 | 0 | 1.86M |
| October 24, 2025 | 0 | 0.01 | 0.01 | 0.02 | 0 | 10.22M |
| October 23, 2025 | 0 | 0 | 0 | 0 | 0 | 242,943 |
| October 22, 2025 | 0 | 0 | 0 | 0.01 | 0 | 632,061 |
| October 21, 2025 | 0 | 0 | 0 | 0 | 0 | 216,681 |
| October 20, 2025 | 0 | 0 | 0 | 0.01 | 0 | 497,810 |
| October 17, 2025 | 0 | 0 | 0 | 0 | 0 | 558,881 |
| October 16, 2025 | 0 | 0 | 0 | 0.01 | 0 | 82,119 |
| October 15, 2025 | 0 | 0.01 | 0.01 | 0.01 | 0 | 198,982 |
| October 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0 | 128,969 |
| October 13, 2025 | 0 | 0.01 | 0.01 | 0.01 | 0 | 67,550 |
| October 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0 | 586,619 |
| October 09, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 17,189 |
| October 08, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 41,069 |
| October 07, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 43,383 |
| October 06, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 110,118 |
| October 03, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 108,690 |
| October 02, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 68,590 |
| September 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 73,895 |
| September 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 500 |
| September 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1,362 |
| September 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 206 |
| September 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 553 |
| September 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4,023 |
| September 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 26,302 |
| September 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1,562 |
| September 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8,015 |
| September 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 15,007 |
| September 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14,396 |
| September 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 17,463 |
| September 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16,390 |
| September 09, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 17,200 |
| September 08, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 211,122 |
| September 05, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12,109 |
| September 04, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 22 |
| September 03, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 19,511 |
| September 02, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 272 |
| August 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 41 |
| August 27, 2025 | 0 | 0.01 | 0.01 | 0.01 | 0 | 59,518 |
| August 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 55,279 |
| August 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14,207 |
| August 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 26,335 |
| August 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 13,918 |
| August 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11,095 |
| August 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 40,597 |
| August 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3,210 |
| August 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 13,416 |
| August 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10,595 |
| August 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 58,058 |
| August 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 59,250 |
| August 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 83,653 |
| August 08, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 565,112 |
| August 07, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 34,884 |
| August 06, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1,406 |
| August 05, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 73,273 |
| August 04, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4,503 |
| August 01, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3,082 |
| July 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12,051 |
| July 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10,270 |
AD
