Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.905 +0.045 (+2.42%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 17, 2025 1.880 1.990 1.860 1.860 545,352 -0.02(-1.06%)
Sep 16, 2025 1.950 1.950 1.770 1.880 638,208 -0.08(-4.08%)
Sep 15, 2025 1.910 2.050 1.900 1.960 655,160 +0.06(+3.16%)
Sep 12, 2025 1.880 1.920 1.850 1.900 526,746 +0.00(+0.00%)
Sep 11, 2025 1.860 1.930 1.850 1.900 480,216 +0.06(+3.26%)
Sep 10, 2025 1.890 1.910 1.780 1.840 660,073 -0.07(-3.66%)
Sep 09, 2025 1.920 1.930 1.820 1.910 753,228 -0.01(-0.52%)
Sep 08, 2025 1.780 1.930 1.760 1.920 983,913 +0.14(+7.87%)
Sep 05, 2025 1.750 1.795 1.735 1.780 432,629 +0.04(+2.30%)
Sep 04, 2025 1.700 1.755 1.685 1.740 415,861 +0.05(+2.96%)
Sep 03, 2025 1.720 1.741 1.690 1.690 313,196 -0.04(-2.31%)
Sep 02, 2025 1.770 1.800 1.725 1.730 391,736 -0.09(-4.95%)
Aug 29, 2025 1.850 1.880 1.810 1.820 218,807 -0.02(-1.09%)
Aug 28, 2025 1.850 1.900 1.800 1.840 265,888 +0.00(+0.00%)
Aug 27, 2025 1.800 1.840 1.760 1.840 312,486 +0.05(+2.79%)
Aug 26, 2025 1.870 1.880 1.780 1.790 1,222,374 -0.08(-4.28%)
Aug 25, 2025 1.870 1.940 1.820 1.870 940,971 -0.02(-1.06%)
Aug 22, 2025 1.700 1.950 1.686 1.890 915,753 +0.23(+13.86%)
Aug 21, 2025 1.650 1.700 1.625 1.660 886,006 -0.01(-0.60%)
Aug 20, 2025 1.760 1.800 1.620 1.670 641,957 -0.11(-6.18%)
Aug 19, 2025 1.850 1.890 1.770 1.780 1,137,107 -0.07(-3.78%)
Aug 18, 2025 1.810 1.915 1.810 1.850 893,081 +0.05(+2.78%)
Aug 15, 2025 1.840 1.840 1.720 1.800 810,364 -0.02(-1.10%)
Aug 14, 2025 1.810 1.870 1.750 1.820 504,642 -0.04(-2.15%)
Aug 13, 2025 1.880 2.020 1.840 1.860 748,990 +0.00(+0.00%)
Aug 12, 2025 1.890 1.990 1.640 1.860 935,188 -0.02(-1.33%)
Aug 11, 2025 1.895 2.145 1.830 1.885 1,884,647 +0.04(+2.45%)
Aug 08, 2025 1.640 1.880 1.635 1.840 1,736,921 +0.20(+12.20%)
Aug 07, 2025 1.330 1.655 1.310 1.640 3,493,381 +0.30(+22.39%)
Aug 06, 2025 1.350 1.415 1.340 1.340 1,008,964 +0.00(+0.00%)
Aug 05, 2025 1.360 1.390 1.310 1.340 334,352 -0.02(-1.47%)
Aug 04, 2025 1.300 1.370 1.280 1.360 311,416 +0.06(+4.62%)
Aug 01, 2025 1.320 1.350 1.280 1.300 465,599 -0.07(-5.11%)
Jul 31, 2025 1.360 1.400 1.300 1.370 1,056,729 +0.00(+0.00%)
Jul 30, 2025 1.440 1.475 1.350 1.370 1,305,392 -0.06(-4.20%)
Jul 29, 2025 1.550 1.555 1.415 1.430 419,911 -0.10(-6.54%)
Jul 28, 2025 1.600 1.615 1.530 1.530 328,139 -0.07(-4.38%)
Jul 25, 2025 1.530 1.608 1.465 1.600 397,539 +0.10(+6.67%)
Jul 24, 2025 1.770 1.815 1.490 1.500 696,017 -0.27(-15.25%)
Jul 23, 2025 1.600 1.795 1.590 1.770 1,082,235 +0.17(+10.62%)
Jul 22, 2025 1.480 1.610 1.475 1.600 720,864 +0.12(+8.11%)
Jul 21, 2025 1.470 1.520 1.451 1.480 228,831 +0.02(+1.37%)
Jul 18, 2025 1.530 1.530 1.435 1.460 394,057 -0.04(-2.67%)
Jul 17, 2025 1.370 1.505 1.360 1.500 5,279,315 +0.15(+11.11%)
Jul 16, 2025 1.360 1.400 1.330 1.350 606,885 -0.01(-0.74%)
Jul 15, 2025 1.420 1.480 1.350 1.360 478,852 -0.06(-4.23%)
Jul 14, 2025 1.520 1.545 1.410 1.420 299,972 -0.12(-7.79%)
Jul 11, 2025 1.630 1.630 1.530 1.540 323,210 -0.09(-5.52%)
Jul 10, 2025 1.580 1.670 1.570 1.630 324,025 +0.04(+2.52%)
Jul 09, 2025 1.620 1.655 1.550 1.590 291,875 -0.01(-0.63%)
Jul 08, 2025 1.560 1.610 1.540 1.600 293,355 +0.05(+3.23%)
Jul 07, 2025 1.550 1.670 1.520 1.550 894,017 -0.02(-1.27%)
Jul 03, 2025 1.570 1.610 1.520 1.570 783,447 +0.02(+1.29%)
Jul 02, 2025 1.420 1.560 1.395 1.550 765,541 +0.14(+9.93%)
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 Of Service.