Advantage Solutions Inc. - ADVWW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 02, 2025	0.02	0.01	0.01	0.02	0.01	900,517
December 31, 2024	0.02	0.01	0.01	0.02	0.01	136,637
December 30, 2024	0.01	0.01	0.01	0.02	0.01	25,571
December 27, 2024	0.01	0.02	0.02	0.02	0.01	8,025
December 26, 2024	0.02	0.02	0.02	0.02	0.01	71,187
December 24, 2024	0.02	0.01	0.01	0.02	0.01	27,518
December 23, 2024	0.01	0.02	0.02	0.02	0.01	37,644
December 20, 2024	0.01	0.02	0.02	0.02	0.01	37,079
December 19, 2024	0.01	0.02	0.02	0.02	0.01	2,144
December 18, 2024	0.01	0.02	0.02	0.02	0.01	87,294
December 17, 2024	0.02	0.02	0.02	0.02	0.02	1,262
December 16, 2024	0.02	0.02	0.02	0.02	0.01	24,475
December 13, 2024	0.02	0.02	0.02	0.02	0.01	10,482
December 12, 2024	0.02	0.02	0.02	0.02	0.01	144,671
December 11, 2024	0.02	0.02	0.02	0.02	0.01	234,806
December 10, 2024	0.02	0.02	0.02	0.02	0.02	73,993
December 09, 2024	0.02	0.02	0.02	0.02	0.02	582
December 06, 2024	0.02	0.02	0.02	0.02	0.02	25,107
December 05, 2024	0.02	0.02	0.02	0.02	0.01	226,975
December 04, 2024	0.02	0.02	0.02	0.02	0.02	132,181
December 03, 2024	0.02	0.02	0.02	0.03	0.02	265,133
December 02, 2024	0.03	0.02	0.02	0.03	0.02	276,537
November 29, 2024	0.02	0.03	0.03	0.03	0.02	18,638
November 27, 2024	0.02	0.03	0.03	0.03	0.02	4,385
November 26, 2024	0.02	0.03	0.03	0.03	0.02	1,500
November 21, 2024	0.03	0.03	0.03	0.03	0.03	521
November 19, 2024	0.03	0.03	0.03	0.03	0.03	2,762
November 18, 2024	0.02	0.02	0.02	0.02	0.02	4,108
November 15, 2024	0.03	0.03	0.03	0.03	0.02	3,706
November 13, 2024	0.03	0.03	0.03	0.03	0.03	526
November 12, 2024	0.02	0.03	0.03	0.03	0.02	314
November 11, 2024	0.02	0.02	0.02	0.03	0.02	5,185
November 08, 2024	0.03	0.03	0.03	0.04	0.02	79,842
November 07, 2024	0.02	0.03	0.03	0.03	0.02	32,250
November 06, 2024	0.02	0.03	0.03	0.03	0.02	1,201
November 05, 2024	0.02	0.03	0.03	0.03	0.02	6,048
November 04, 2024	0.03	0.03	0.03	0.03	0.02	2,454
November 01, 2024	0.03	0.03	0.03	0.03	0.03	4,274
October 31, 2024	0.04	0.03	0.03	0.04	0.02	29,753
October 30, 2024	0.03	0.03	0.03	0.03	0.02	13,390
October 28, 2024	0.05	0.03	0.03	0.05	0.02	72,867
October 25, 2024	0.06	0.02	0.02	0.06	0.02	43,148
October 23, 2024	0.02	0.03	0.03	0.03	0.02	9,459
October 21, 2024	0.03	0.03	0.03	0.03	0.03	18,125
October 17, 2024	0.03	0.03	0.03	0.04	0.03	2,299
October 16, 2024	0.02	0.03	0.03	0.03	0.02	8,017
October 15, 2024	0.06	0.03	0.03	0.06	0.02	34,770
October 14, 2024	0.03	0.03	0.03	0.06	0.03	37,875
October 11, 2024	0.03	0.03	0.03	0.03	0.03	201
October 10, 2024	0.07	0.05	0.05	0.07	0.03	5,718
October 09, 2024	0.05	0.03	0.03	0.05	0.03	6,668
October 04, 2024	0.05	0.05	0.05	0.05	0.02	20,437
October 03, 2024	0.03	0.05	0.05	0.06	0.03	37,537
October 02, 2024	0.03	0.02	0.02	0.03	0.02	5,463
October 01, 2024	0.03	0.03	0.03	0.03	0.02	14,407
September 30, 2024	0.02	0.03	0.03	0.03	0.02	22,613
September 27, 2024	0.03	0.02	0.02	0.03	0.02	29,863
September 26, 2024	0.03	0.02	0.02	0.03	0.02	34,472
September 25, 2024	0.02	0.03	0.03	0.03	0.02	40,008
September 24, 2024	0.02	0.03	0.03	0.03	0.02	5,341

Advantage Solutions Inc. (ADVWW) NASDAQ