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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	0.01	0.01	0.01	0.02	0.01	38,200
March 12, 2025	0.01	0.01	0.01	0.01	0.01	12,652
March 11, 2025	0.01	0.01	0.01	0.01	0.01	1,901
March 10, 2025	0.01	0.01	0.01	0.01	0.01	357,537
March 07, 2025	0.01	0.01	0.01	0.02	0.01	127,413
March 06, 2025	0.02	0.02	0.02	0.02	0.02	19,566
March 05, 2025	0.02	0.01	0.01	0.02	0.01	22,275
March 04, 2025	0.01	0.02	0.02	0.02	0.01	49,425
February 27, 2025	0.01	0.02	0.02	0.02	0.01	29,868
February 26, 2025	0.01	0.02	0.02	0.02	0.01	12,780
February 25, 2025	0.02	0.02	0.02	0.02	0.01	15,089
February 24, 2025	0.01	0.02	0.02	0.02	0.01	44,517
February 21, 2025	0.01	0.02	0.02	0.02	0.01	38,914
February 20, 2025	0.01	0.01	0.01	0.01	0.01	27,400
February 19, 2025	0.01	0.01	0.01	0.02	0.01	20,653
February 18, 2025	0.02	0.01	0.01	0.02	0.01	337
February 14, 2025	0.01	0.02	0.02	0.02	0.01	26,129
February 13, 2025	0.01	0.01	0.01	0.01	0.01	8,230
February 12, 2025	0.01	0.01	0.01	0.01	0.01	32,316
February 10, 2025	0.01	0.01	0.01	0.01	0.01	22,696
February 07, 2025	0.01	0.01	0.01	0.01	0.01	19,900
February 06, 2025	0.02	0.01	0.01	0.02	0.01	160,398
February 05, 2025	0.02	0.02	0.02	0.02	0.01	45,257
February 04, 2025	0.02	0.02	0.02	0.02	0.01	19,704
February 03, 2025	0.01	0.02	0.02	0.02	0.01	44,508
January 31, 2025	0.01	0.02	0.02	0.02	0.01	35,327
January 30, 2025	0.02	0.02	0.02	0.02	0.01	146,670
January 29, 2025	0.02	0.02	0.02	0.02	0.01	96,858
January 28, 2025	0.02	0.01	0.01	0.02	0.01	122,060
January 27, 2025	0.02	0.02	0.02	0.02	0.01	52,211
January 24, 2025	0.02	0.01	0.01	0.02	0.01	23,897
January 23, 2025	0.02	0.02	0.02	0.02	0.01	32,731
January 22, 2025	0.02	0.02	0.02	0.02	0.01	3,362
January 21, 2025	0	0.01	0.01	0.02	0	257,827
January 17, 2025	0.02	0.02	0.02	0.02	0.01	82,479
January 16, 2025	0.01	0.02	0.02	0.02	0.01	137,971
January 15, 2025	0.01	0.01	0.01	0.02	0.01	96,444
January 14, 2025	0.01	0.01	0.01	0.01	0.01	54,548
January 13, 2025	0.01	0.01	0.01	0.02	0.01	327,921
January 10, 2025	0.01	0.01	0.01	0.02	0.01	49,274
January 08, 2025	0.01	0.02	0.02	0.02	0.01	55,840
January 07, 2025	0.02	0.01	0.01	0.02	0.01	16,307
January 06, 2025	0.01	0.02	0.02	0.02	0.01	63,738
January 03, 2025	0.01	0.01	0.01	0.01	0.01	130,672
January 02, 2025	0.02	0.01	0.01	0.02	0.01	910,869
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

Advantage Solutions Inc. (ADVWW) NASDAQ