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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 23, 2024	0.02	0.02	0.02	0.02	0.02	905
September 20, 2024	0.03	0.03	0.03	0.03	0.03	2,204
September 18, 2024	0.03	0.03	0.03	0.03	0.03	18,332
September 17, 2024	0.03	0.03	0.03	0.03	0.03	11,796
September 16, 2024	0.03	0.03	0.03	0.03	0.03	9,862
September 13, 2024	0.03	0.03	0.03	0.03	0.03	1,402
September 09, 2024	0.03	0.02	0.02	0.03	0.02	29,878
September 06, 2024	0.02	0.03	0.03	0.03	0.02	55,466
September 05, 2024	0.03	0.03	0.03	0.03	0.03	3,133
August 30, 2024	0.02	0.03	0.03	0.03	0.02	13,841
August 29, 2024	0.02	0.02	0.02	0.03	0.02	32,893
August 28, 2024	0.02	0.02	0.02	0.02	0.02	12,184
August 27, 2024	0.02	0.02	0.02	0.02	0.02	72,866
August 23, 2024	0.02	0.03	0.03	0.03	0.02	12,748
August 22, 2024	0.02	0.02	0.02	0.02	0.02	9,363
August 21, 2024	0.03	0.02	0.02	0.03	0.02	30,954
August 20, 2024	0.03	0.03	0.03	0.05	0.02	58,212
August 19, 2024	0.04	0.02	0.02	0.04	0.02	14,203
August 16, 2024	0.02	0.02	0.02	0.02	0.02	22,584
August 15, 2024	0.02	0.02	0.02	0.03	0.02	62,793
August 14, 2024	0.04	0.02	0.02	0.04	0.02	111,606
August 13, 2024	0.03	0.04	0.04	0.04	0.03	5,400
August 12, 2024	0.03	0.04	0.04	0.04	0.03	37,111
August 09, 2024	0.03	0.03	0.03	0.03	0.03	391
August 08, 2024	0.05	0.04	0.04	0.05	0.03	3,662
August 07, 2024	0.03	0.03	0.03	0.03	0.03	9,550
August 06, 2024	0.05	0.03	0.03	0.05	0.03	9,298
August 05, 2024	0.04	0.04	0.04	0.04	0.03	28,209
August 02, 2024	0.03	0.03	0.03	0.03	0.03	17,980
August 01, 2024	0.04	0.05	0.05	0.05	0.03	152,070
July 31, 2024	0.05	0.04	0.04	0.05	0.04	41,577
July 30, 2024	0.04	0.04	0.04	0.04	0.03	59,944
July 29, 2024	0.04	0.04	0.04	0.04	0.04	51,315
July 26, 2024	0.03	0.04	0.04	0.04	0.03	8,150
July 25, 2024	0.03	0.03	0.03	0.04	0.03	4,795
July 24, 2024	0.05	0.05	0.05	0.05	0.05	1,365
July 23, 2024	0.03	0.05	0.05	0.05	0.03	32,521
July 22, 2024	0.04	0.03	0.03	0.04	0.03	112,670
July 19, 2024	0.05	0.04	0.04	0.05	0.03	34,577
July 18, 2024	0.05	0.03	0.03	0.05	0.03	22,008
July 16, 2024	0.05	0.05	0.05	0.06	0.05	9,860
July 15, 2024	0.05	0.06	0.06	0.06	0.05	32,687
July 12, 2024	0.06	0.05	0.05	0.06	0.04	10,591

Advantage Solutions Inc. (ADVWW) NASDAQ