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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 21, 2025	0.01	0.01	0.01	0.01	0.01	203
May 20, 2025	0.01	0.01	0.01	0.01	0.01	241
May 19, 2025	0.01	0.01	0.01	0.01	0.01	140
May 16, 2025	0.01	0.01	0.01	0.01	0.01	551
May 14, 2025	0.01	0.01	0.01	0.01	0.01	1,581
May 13, 2025	0.01	0.01	0.01	0.01	0.01	6,451
May 12, 2025	0.01	0.01	0.01	0.01	0.01	4,485
May 09, 2025	0.01	0.01	0.01	0.01	0.01	1,494
May 08, 2025	0.01	0.01	0.01	0.01	0.01	1,429
May 07, 2025	0.01	0.01	0.01	0.01	0.01	410
May 02, 2025	0.01	0.01	0.01	0.01	0.01	1,100
April 29, 2025	0.01	0.01	0.01	0.01	0.01	857
April 28, 2025	0.01	0.01	0.01	0.01	0.01	5,000
April 25, 2025	0.01	0.01	0.01	0.01	0.01	11,165
April 24, 2025	0.01	0.01	0.01	0.01	0.01	2,081
April 23, 2025	0.01	0.01	0.01	0.01	0.01	11,845
April 21, 2025	0.01	0.01	0.01	0.01	0.01	1,232
April 17, 2025	0.01	0.01	0.01	0.01	0.01	14,764
April 16, 2025	0.01	0.01	0.01	0.01	0.01	32,068
April 15, 2025	0.01	0.01	0.01	0.01	0.01	443
April 14, 2025	0.01	0.01	0.01	0.01	0.01	10,782
April 11, 2025	0.01	0.01	0.01	0.01	0.01	11,042
April 09, 2025	0.01	0.01	0.01	0.01	0.01	364
April 08, 2025	0.01	0.01	0.01	0.01	0.01	61,368
April 07, 2025	0.01	0.01	0.01	0.01	0.01	5,441
April 04, 2025	0.01	0.01	0.01	0.01	0.01	2,250
April 03, 2025	0.01	0.01	0.01	0.01	0.01	331
April 01, 2025	0.01	0.01	0.01	0.01	0.01	1,284
March 31, 2025	0.01	0.01	0.01	0.01	0.01	666
March 27, 2025	0.01	0.01	0.01	0.01	0.01	1,454
March 26, 2025	0.01	0.01	0.01	0.01	0.01	1,323
March 24, 2025	0.01	0.01	0.01	0.01	0.01	116,395
March 21, 2025	0.01	0.01	0.01	0.01	0.01	3,362
March 20, 2025	0.01	0.01	0.01	0.01	0.01	24,735
March 19, 2025	0.01	0.01	0.01	0.01	0.01	3,327
March 18, 2025	0.01	0.01	0.01	0.01	0.01	3,439
March 17, 2025	0.01	0.01	0.01	0.01	0.01	1,171
March 14, 2025	0.01	0.01	0.01	0.01	0.01	25,028
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

Advantage Solutions Inc. (ADVWW) NASDAQ