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

Historical Prices For Advantage Solutions Inc. - Class A Common Stock (ADV)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	1.46	1.53	1.46	1.50	202,660	1.50
10/23/2025	1.45	1.50	1.40	1.45	318,785	1.45
10/22/2025	1.47	1.47	1.42	1.44	321,943	1.44
10/21/2025	1.38	1.49	1.35	1.45	298,419	1.45
10/20/2025	1.38	1.42	1.36	1.37	617,183	1.37
10/17/2025	1.43	1.45	1.35	1.37	327,452	1.37
10/16/2025	1.49	1.52	1.43	1.44	234,166	1.44
10/15/2025	1.52	1.58	1.45	1.49	365,213	1.49
10/14/2025	1.41	1.51	1.39	1.50	405,446	1.50
10/13/2025	1.46	1.50	1.38	1.44	615,547	1.44
10/10/2025	1.51	1.55	1.47	1.48	477,216	1.48
10/09/2025	1.49	1.52	1.49	1.52	361,460	1.52
10/08/2025	1.47	1.55	1.46	1.50	303,911	1.50
10/07/2025	1.52	1.54	1.46	1.46	279,700	1.46
10/06/2025	1.49	1.53	1.47	1.52	616,128	1.52
10/03/2025	1.46	1.53	1.46	1.49	385,898	1.49
10/02/2025	1.50	1.50	1.44	1.46	472,999	1.46
10/01/2025	1.51	1.56	1.50	1.50	421,917	1.50
9/30/2025	1.51	1.55	1.51	1.53	408,609	1.53
9/29/2025	1.55	1.56	1.51	1.54	795,176	1.54
9/26/2025	1.62	1.62	1.55	1.56	497,927	1.56
9/25/2025	1.73	1.73	1.60	1.61	424,879	1.61
9/24/2025	1.75	1.77	1.72	1.74	408,228	1.74
9/23/2025	1.75	1.79	1.73	1.75	319,261	1.75
9/22/2025	1.74	1.77	1.70	1.74	836,597	1.74
9/19/2025	1.88	1.89	1.75	1.77	4,817,214	1.77
9/18/2025	1.88	1.94	1.86	1.89	584,786	1.89
9/17/2025	1.88	1.99	1.86	1.86	545,352	1.86
9/16/2025	1.95	1.95	1.77	1.88	638,208	1.88
9/15/2025	1.91	2.05	1.90	1.96	655,160	1.96
9/12/2025	1.88	1.92	1.85	1.90	526,746	1.90
9/11/2025	1.86	1.93	1.85	1.90	480,216	1.90
9/10/2025	1.89	1.91	1.78	1.84	660,073	1.84
9/09/2025	1.92	1.93	1.82	1.91	753,228	1.91
9/08/2025	1.78	1.93	1.76	1.92	983,913	1.92
9/05/2025	1.75	1.79	1.74	1.78	432,629	1.78
9/04/2025	1.70	1.75	1.69	1.74	415,861	1.74
9/03/2025	1.72	1.74	1.69	1.69	313,196	1.69
9/02/2025	1.77	1.80	1.73	1.73	391,736	1.73
8/29/2025	1.85	1.88	1.81	1.82	218,807	1.82
8/28/2025	1.85	1.90	1.80	1.84	265,888	1.84
8/27/2025	1.80	1.84	1.76	1.84	312,486	1.84
8/26/2025	1.87	1.88	1.78	1.79	1,222,374	1.79
8/25/2025	1.87	1.94	1.82	1.87	940,971	1.87
8/22/2025	1.70	1.95	1.69	1.89	915,753	1.89
8/21/2025	1.65	1.70	1.63	1.66	886,006	1.66
8/20/2025	1.76	1.80	1.62	1.67	641,957	1.67
8/19/2025	1.85	1.89	1.77	1.78	1,137,107	1.78
8/18/2025	1.81	1.92	1.81	1.85	893,081	1.85
8/15/2025	1.84	1.84	1.72	1.80	810,364	1.80
8/14/2025	1.81	1.87	1.75	1.82	504,642	1.82
8/13/2025	1.88	2.02	1.84	1.86	748,990	1.86
8/12/2025	1.89	1.99	1.64	1.86	935,188	1.86
8/11/2025	1.90	2.15	1.83	1.89	1,884,647	1.89
8/08/2025	1.64	1.88	1.64	1.84	1,736,921	1.84
8/07/2025	1.33	1.66	1.31	1.64	3,493,381	1.64
8/06/2025	1.35	1.42	1.34	1.34	1,008,964	1.34
8/05/2025	1.36	1.39	1.31	1.34	334,352	1.34
8/04/2025	1.30	1.37	1.28	1.36	311,416	1.36
8/01/2025	1.32	1.35	1.28	1.30	465,599	1.30
7/31/2025	1.36	1.40	1.30	1.37	1,056,729	1.37
7/30/2025	1.44	1.48	1.35	1.37	1,305,392	1.37
7/29/2025	1.55	1.55	1.42	1.43	419,911	1.43
7/28/2025	1.60	1.61	1.53	1.53	328,139	1.53
7/25/2025	1.53	1.61	1.47	1.60	397,539	1.60