Skip to main content

Advantage Solutions Inc. - Class A Common Stock (NQ:ADV)

1.300 -0.010 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 04, 2025 1.270 1.340 1.240 1.330 338,876 +0.02(+1.53%)
Apr 03, 2025 1.380 1.427 1.300 1.310 476,546 -0.14(-9.66%)
Apr 02, 2025 1.400 1.450 1.380 1.450 256,213 +0.03(+2.11%)
Apr 01, 2025 1.480 1.520 1.420 1.420 288,096 -0.09(-5.96%)
Mar 31, 2025 1.450 1.510 1.432 1.510 453,258 +0.02(+1.34%)
Mar 28, 2025 1.600 1.610 1.470 1.490 906,568 -0.10(-6.29%)
Mar 27, 2025 1.570 1.710 1.550 1.590 679,916 +0.01(+0.63%)
Mar 26, 2025 1.570 1.610 1.545 1.580 473,411 +0.02(+1.28%)
Mar 25, 2025 1.640 1.640 1.555 1.560 540,232 -0.09(-5.45%)
Mar 24, 2025 1.780 1.830 1.625 1.650 760,280 -0.11(-6.25%)
Mar 21, 2025 1.660 1.805 1.660 1.760 2,423,538 +0.10(+6.02%)
Mar 20, 2025 1.720 1.760 1.640 1.660 554,111 -0.09(-5.14%)
Mar 19, 2025 1.590 1.790 1.590 1.750 1,182,019 +0.20(+12.90%)
Mar 18, 2025 1.560 1.600 1.510 1.550 851,184 -0.03(-1.90%)
Mar 17, 2025 1.680 1.760 1.560 1.580 677,213 -0.12(-7.06%)
Mar 14, 2025 1.650 1.765 1.635 1.700 1,034,370 +0.06(+3.66%)
Mar 13, 2025 1.800 2.020 1.630 1.640 2,128,387 -0.05(-2.96%)
Mar 12, 2025 1.620 1.769 1.620 1.690 1,540,455 +0.08(+5.30%)
Mar 11, 2025 1.800 1.809 1.530 1.605 1,507,890 -0.22(-11.81%)
Mar 10, 2025 2.080 2.090 1.820 1.820 694,218 -0.33(-15.35%)
Mar 07, 2025 2.350 2.466 2.035 2.150 806,281 -0.21(-8.90%)
Mar 06, 2025 2.350 2.455 2.335 2.360 382,851 -0.03(-1.26%)
Mar 05, 2025 2.310 2.419 2.310 2.390 432,695 +0.09(+3.91%)
Mar 04, 2025 2.320 2.360 2.260 2.300 450,624 -0.05(-2.13%)
Mar 03, 2025 2.490 2.530 2.315 2.350 368,995 -0.16(-6.37%)
Feb 28, 2025 2.500 2.540 2.480 2.510 572,271 +0.01(+0.40%)
Feb 27, 2025 2.540 2.540 2.445 2.500 207,501 +0.01(+0.40%)
Feb 26, 2025 2.560 2.570 2.455 2.490 320,451 -0.10(-3.86%)
Feb 25, 2025 2.650 2.671 2.585 2.590 379,388 -0.05(-1.89%)
Feb 24, 2025 2.470 2.690 2.430 2.640 464,662 +0.19(+7.76%)
Feb 21, 2025 2.520 2.561 2.445 2.450 284,420 -0.03(-1.21%)
Feb 20, 2025 2.470 2.505 2.420 2.480 337,864 -0.02(-0.80%)
Feb 19, 2025 2.620 2.635 2.455 2.500 333,999 -0.15(-5.66%)
Feb 18, 2025 2.710 2.740 2.630 2.650 256,392 -0.06(-2.21%)
Feb 14, 2025 2.780 2.840 2.695 2.710 208,787 -0.04(-1.45%)
Feb 13, 2025 2.720 2.765 2.670 2.750 245,879 +0.05(+1.85%)
Feb 12, 2025 2.740 2.780 2.680 2.700 205,117 -0.06(-2.17%)
Feb 11, 2025 2.630 2.820 2.630 2.760 331,461 +0.10(+3.76%)
Feb 10, 2025 2.750 2.777 2.650 2.660 355,692 -0.07(-2.56%)
Feb 07, 2025 2.720 2.740 2.630 2.730 348,608 -0.01(-0.36%)
Feb 06, 2025 2.760 2.825 2.725 2.740 249,561 +0.00(+0.00%)
Feb 05, 2025 2.690 2.745 2.640 2.740 288,256 +0.07(+2.62%)
Feb 04, 2025 2.600 2.680 2.600 2.670 205,392 +0.05(+1.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.