NasdaqGS - Delayed Quote
USD
Advantage Solutions Inc. (ADV)
31.45
-0.47
(-1.47%)
At close: September 4 at 4:00:01 PM EDT
31.45
0.00
(0.00%)
After hours: September 4 at 7:30:02 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
31.49
32.56
30.68
31.45
31.45
60,000
Sep 3, 2026
32.10
33.21
30.89
31.92
31.92
55,100
Sep 2, 2026
32.70
34.39
31.71
31.92
31.92
49,500
Sep 1, 2026
32.75
33.61
32.20
32.63
32.63
39,200
Aug 31, 2026
34.27
34.27
32.69
32.97
32.97
64,700
Aug 28, 2026
33.82
34.89
32.98
34.51
34.51
108,400
Aug 27, 2026
32.75
33.62
31.69
33.43
33.43
86,400
Aug 26, 2026
33.72
33.99
32.56
32.81
32.81
46,600
Aug 25, 2026
33.77
33.96
32.88
33.69
33.69
51,500
Aug 24, 2026
34.40
34.70
33.53
33.68
33.68
69,300
Aug 21, 2026
34.29
34.92
33.70
34.38
34.38
55,000
Aug 20, 2026
33.66
35.50
33.43
34.48
34.48
57,100
Aug 19, 2026
33.15
35.49
33.06
34.11
34.11
99,900
Aug 18, 2026
31.39
33.46
31.39
32.68
32.68
76,400
Aug 17, 2026
32.75
33.45
30.01
31.34
31.34
178,100
Aug 14, 2026
32.86
33.73
32.10
32.78
32.78
70,600
Aug 13, 2026
31.44
33.49
31.44
32.99
32.99
114,300
Aug 12, 2026
30.61
31.51
30.14
31.10
31.10
82,500
Aug 11, 2026
29.76
30.72
29.13
30.19
30.19
100,200
Aug 10, 2026
28.28
30.05
27.67
29.88
29.88
119,200
Aug 7, 2026
25.22
30.38
25.22
28.17
28.17
237,700
Aug 6, 2026
31.36
31.44
22.08
25.34
25.34
305,400
Aug 5, 2026
37.34
38.95
29.85
33.02
33.02
273,800
Aug 4, 2026
39.73
41.75
39.63
41.72
41.72
55,600
Aug 3, 2026
39.89
41.93
39.62
39.65
39.65
52,700
Jul 31, 2026
40.32
40.32
37.81
39.24
39.24
62,500
Jul 30, 2026
43.80
44.03
39.30
40.59
40.59
85,200
Jul 29, 2026
41.18
44.13
41.12
43.22
43.22
104,800
Jul 28, 2026
38.49
41.53
38.49
40.80
40.80
97,700
Jul 27, 2026
36.61
38.14
36.59
37.93
37.93
79,900
Jul 24, 2026
33.84
37.09
33.84
36.44
36.44
74,600
Jul 23, 2026
35.92
35.97
33.06
33.80
33.80
79,000
Jul 22, 2026
37.61
37.61
35.56
36.39
36.39
49,900
Jul 21, 2026
39.30
40.00
36.39
37.05
37.05
206,900
Jul 20, 2026
38.25
39.53
37.81
39.10
39.10
102,000
Jul 17, 2026
38.79
39.53
38.00
38.22
38.22
168,700
Jul 16, 2026
37.48
39.74
37.11
39.35
39.35
143,700
Jul 15, 2026
40.10
40.60
37.37
37.56
37.56
203,000
Jul 14, 2026
41.18
42.08
39.20
40.20
40.20
162,400
Jul 13, 2026
40.08
42.40
40.08
41.18
41.18
235,300
Jul 10, 2026
40.15
40.99
38.70
39.89
39.89
145,900
Jul 9, 2026
39.94
40.01
37.91
39.56
39.56
137,700
Jul 8, 2026
39.58
40.22
36.65
39.41
39.41
345,200
Jul 7, 2026
40.16
42.47
39.75
40.02
40.02
195,900
Jul 6, 2026
38.47
41.26
37.12
40.03
40.03
94,400
Jul 2, 2026
44.30
45.23
38.37
38.86
38.86
103,800
Jul 1, 2026
42.15
46.35
42.15
44.21
44.21
254,700
Jun 30, 2026
46.74
47.45
42.66
43.24
43.24
297,900
Jun 29, 2026
44.30
47.08
41.41
46.82
46.82
210,200
Jun 26, 2026
42.08
46.75
42.03
44.04
44.04
373,100
Jun 25, 2026
43.08
45.00
41.66
42.10
42.10
203,300
Jun 24, 2026
40.40
45.00
40.05
43.67
43.67
113,300
Jun 23, 2026
35.84
40.09
35.17
39.83
39.83
93,900
Jun 22, 2026
34.94
37.40
34.81
35.84
35.84
179,000
Jun 18, 2026
38.42
38.42
34.19
34.81
34.81
188,500
Jun 17, 2026
38.07
38.83
37.43
37.72
37.72
182,500
Jun 16, 2026
38.92
40.00
37.73
37.73
37.73
353,200
Jun 15, 2026
39.51
40.91
37.90
38.90
38.90
68,300
Jun 12, 2026
39.08
41.10
37.78
39.20
39.20
71,600
Jun 11, 2026
38.59
39.22
36.54
39.22
39.22
114,100
Jun 10, 2026
37.40
40.09
37.40
38.53
38.53
63,600
Jun 9, 2026
37.84
38.92
35.69
37.86
37.86
97,100
Jun 8, 2026
39.27
39.27
33.79
37.28
37.28
134,000
Jun 5, 2026
38.78
40.08
38.01
38.75
38.75
145,700
Jun 4, 2026
36.25
39.79
36.16
38.26
38.26
130,400
Jun 3, 2026
35.91
36.77
34.15
36.06
36.06
67,500
Jun 2, 2026
37.44
37.79
35.39
35.94
35.94
90,400
Jun 1, 2026
37.32
38.62
35.72
37.44
37.44
81,000
May 29, 2026
39.04
39.04
35.74
37.42
37.42
115,400
May 28, 2026
39.46
40.42
38.14
39.09
39.09
68,600
May 27, 2026
42.82
42.82
37.94
39.08
39.08
140,700
May 26, 2026
42.55
43.50
41.01
42.79
42.79
88,200
May 22, 2026
40.53
42.94
39.85
42.31
42.31
149,400
May 21, 2026
36.34
41.71
36.06
40.83
40.83
196,300
May 20, 2026
34.70
36.21
33.69
35.89
35.89
86,900
May 19, 2026
34.60
35.72
33.06
34.87
34.87
170,400
May 18, 2026
34.15
35.99
32.01
34.69
34.69
107,600
May 15, 2026
33.33
36.13
33.33
34.39
34.39
88,700
May 14, 2026
34.42
36.13
33.65
34.06
34.06
55,800
May 13, 2026
34.42
35.29
32.39
34.95
34.95
59,900
May 12, 2026
35.15
38.44
33.83
34.93
34.93
72,200
May 11, 2026
39.94
39.94
35.69
35.84
35.84
62,800
May 8, 2026
43.30
44.00
37.07
39.78
39.78
87,000
May 7, 2026
44.88
46.80
42.45
44.43
44.43
103,500
May 6, 2026
36.80
43.82
34.40
43.56
43.56
112,300
May 5, 2026
36.62
38.05
36.20
37.78
37.78
71,400
May 4, 2026
36.70
38.78
36.40
36.63
36.63
78,600
May 1, 2026
34.28
37.44
34.28
36.96
36.96
77,600
Apr 30, 2026
32.47
35.92
32.47
34.27
34.27
75,400
Apr 29, 2026
36.20
36.32
32.30
33.10
33.10
108,300
Apr 28, 2026
34.03
36.50
33.33
36.32
36.32
72,300
Apr 27, 2026
33.19
34.82
32.65
34.60
34.60
77,800
Apr 24, 2026
32.01
33.98
32.01
33.39
33.39
61,000
Apr 23, 2026
31.90
33.48
31.03
32.62
32.62
66,900
Apr 22, 2026
32.64
33.97
32.11
32.43
32.43
79,200
Apr 21, 2026
34.06
35.27
31.74
32.49
32.49
86,500
Apr 20, 2026
30.17
33.87
30.08
33.76
33.76
109,400
Apr 17, 2026
27.79
30.92
27.79
30.69
30.69
73,700
Apr 16, 2026
28.59
29.13
27.19
27.86
27.86
67,000
Apr 15, 2026
27.85
29.34
27.85
28.43
28.43
76,900
Apr 14, 2026
29.00
30.00
27.50
27.91
27.91
83,300
Apr 13, 2026
26.55
29.44
26.55
29.14
29.14
76,000
Apr 10, 2026
25.84
27.23
25.84
26.58
26.58
79,900
Apr 9, 2026
23.27
26.31
23.27
25.83
25.83
81,500
Apr 8, 2026
23.55
25.00
22.09
23.40
23.40
82,100
Apr 7, 2026
23.40
24.66
22.60
23.66
23.66
83,100
Apr 6, 2026
21.56
24.23
21.56
23.55
23.55
50,600
Apr 2, 2026
19.09
22.35
18.35
21.75
21.75
70,000
Apr 1, 2026
21.06
21.23
17.87
19.19
19.19
139,300
Mar 31, 2026
27.51
27.63
20.30
21.14
21.14
233,200
Mar 30, 2026
25.54
28.07
25.48
27.49
27.49
167,700
Mar 27, 2026
1:25
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
20.63
26.29
20.63
25.57
25.57
189,800
Mar 26, 2026
20.75
23.13
20.35
22.58
22.58
88,668
Mar 25, 2026
20.67
21.98
20.10
20.50
20.50
46,888
Mar 24, 2026
19.42
21.00
19.25
19.65
19.65
34,720
Mar 23, 2026
19.50
20.38
18.98
19.55
19.55
19,660
Mar 20, 2026
20.00
20.50
18.58
19.23
19.23
65,780
Mar 19, 2026
20.13
21.08
19.27
19.88
19.88
51,044
Mar 18, 2026
19.25
20.50
18.90
20.40
20.40
39,628
Mar 17, 2026
19.50
20.80
19.08
19.48
19.48
31,816
Mar 16, 2026
19.20
20.25
18.88
19.48
19.48
34,656
Mar 13, 2026
17.63
19.75
17.63
18.50
18.50
28,624
Mar 12, 2026
18.65
21.00
17.75
18.48
18.48
45,936
Mar 11, 2026
17.00
18.77
17.00
18.75
18.75
52,848
Mar 10, 2026
16.65
18.35
16.38
16.83
16.83
44,800
Mar 9, 2026
15.80
16.00
14.88
15.80
15.80
25,704
Mar 6, 2026
15.25
16.38
14.65
16.00
16.00
21,948
Mar 5, 2026
15.75
17.08
14.50
15.15
15.15
61,944
Mar 4, 2026
13.75
14.38
13.57
14.27
14.27
22,876
Mar 3, 2026
12.23
15.90
12.23
13.73
13.73
73,900
Mar 2, 2026
13.35
14.32
12.75
13.80
13.80
45,080
Feb 27, 2026
14.00
14.00
12.70
13.05
13.05
36,608
Feb 26, 2026
13.75
14.60
13.38
13.52
13.52
34,288
Feb 25, 2026
12.65
14.38
12.55
13.82
13.82
49,144
Feb 24, 2026
13.68
14.48
12.50
12.55
12.55
34,260
Feb 23, 2026
15.68
15.80
13.75
13.75
13.75
19,660
Feb 20, 2026
15.50
16.15
14.82
15.50
15.50
11,664
Feb 19, 2026
14.93
15.43
13.70
15.43
15.43
13,584
Feb 18, 2026
14.75
15.50
14.65
15.00
15.00
13,536
Feb 17, 2026
14.75
15.50
13.82
14.75
14.75
31,916
Feb 13, 2026
15.70
16.00
14.45
14.50
14.50
17,084
Feb 12, 2026
15.00
17.35
14.10
15.27
15.27
27,980
Feb 11, 2026
15.88
15.88
13.32
14.88
14.88
55,440
Feb 10, 2026
17.75
19.00
15.55
15.55
15.55
28,940
Feb 9, 2026
19.00
19.00
17.08
17.30
17.30
24,056
Feb 6, 2026
18.33
19.30
18.20
19.00
19.00
30,876
Feb 5, 2026
19.08
19.92
18.15
18.33
18.33
47,944
Feb 4, 2026
24.25
24.27
19.27
19.27
19.27
77,144
Feb 3, 2026
28.50
28.50
23.77
24.45
24.45
27,696
Feb 2, 2026
26.75
28.75
25.88
28.50
28.50
36,960
Jan 30, 2026
24.80
27.13
24.63
27.00
27.00
37,576
Jan 29, 2026
26.00
26.00
23.60
25.75
25.75
23,632
Jan 28, 2026
24.20
26.00
23.25
25.75
25.75
20,748
Jan 27, 2026
25.50
25.75
22.77
24.20
24.20
29,944
Jan 26, 2026
21.42
26.00
21.00
24.75
24.75
54,652
Jan 23, 2026
21.00
21.38
20.40
21.23
21.23
33,092
Jan 22, 2026
19.88
21.50
19.75
20.88
20.88
27,128
Jan 21, 2026
19.75
20.52
19.00
19.92
19.92
40,160
Jan 20, 2026
20.25
20.75
19.63
19.77
19.77
16,768
Jan 16, 2026
20.75
21.00
20.30
20.77
20.77
10,136
Jan 15, 2026
20.20
20.90
19.50
20.48
20.48
17,996
Jan 14, 2026
20.75
21.27
19.83
19.95
19.95
18,496
Jan 13, 2026
21.92
22.45
20.40
20.83
20.83
19,720
Jan 12, 2026
22.00
22.48
21.63
21.85
21.85
13,712
Jan 9, 2026
21.75
22.15
21.00
22.00
22.00
22,508
Jan 8, 2026
21.98
22.25
21.55
21.80
21.80
32,468
Jan 7, 2026
22.67
22.83
21.58
22.17
22.17
17,064
Jan 6, 2026
21.00
22.98
20.70
22.88
22.88
26,820
Jan 5, 2026
20.25
21.17
19.75
20.77
20.77
30,824
Jan 2, 2026
21.25
22.00
19.75
20.40
20.40
60,184
Dec 31, 2025
21.45
22.25
20.52
22.00
22.00
49,136
Dec 30, 2025
21.25
22.25
21.25
21.45
21.45
19,024
Dec 29, 2025
22.25
22.50
21.15
21.50
21.50
18,244
Dec 26, 2025
22.25
22.90
21.00
22.23
22.23
18,080
Dec 24, 2025
21.38
22.42
21.27
22.05
22.05
15,108
Dec 23, 2025
22.05
22.70
21.35
21.35
21.35
26,736
Dec 22, 2025
22.33
23.25
21.42
22.48
22.48
30,712
Dec 19, 2025
22.75
23.38
21.42
22.85
22.85
151,400
Dec 18, 2025
21.50
22.83
21.00
22.83
22.83
70,452
Dec 17, 2025
20.65
21.27
20.40
21.27
21.27
90,236
Dec 16, 2025
21.25
22.50
20.02
20.98
20.98
92,712
Dec 15, 2025
23.05
23.05
21.00
21.00
21.00
85,692
Dec 12, 2025
24.13
24.50
22.38
22.45
22.45
21,876
Dec 11, 2025
22.45
24.50
22.33
24.13
24.13
34,624
Dec 10, 2025
21.75
22.80
21.75
22.45
22.45
22,260
Dec 9, 2025
21.58
23.00
21.50
22.05
22.05
30,836
Dec 8, 2025
22.38
23.50
20.80
21.58
21.58
61,824
Dec 5, 2025
24.00
24.00
21.27
21.50
21.50
41,744
Dec 4, 2025
24.23
25.38
24.02
24.10
24.10
17,144
Dec 3, 2025
23.50
24.02
23.13
24.02
24.02
20,108
Dec 2, 2025
24.25
24.25
22.50
22.83
22.83
29,220
Dec 1, 2025
23.48
24.75
23.00
23.23
23.23
21,392
Nov 28, 2025
23.50
24.25
23.50
23.75
23.75
7,892
Nov 26, 2025
22.75
23.50
22.38
23.50
23.50
23,056
Nov 25, 2025
22.60
23.75
22.60
22.88
22.88
13,676
Nov 24, 2025
25.50
25.50
22.60
22.75
22.75
28,908
Nov 21, 2025
23.95
25.75
23.95
24.92
24.92
20,336
Nov 20, 2025
26.75
27.00
23.75
23.95
23.95
26,024
Nov 19, 2025
27.50
27.75
25.75
25.75
25.75
16,508
Nov 18, 2025
27.00
27.48
26.25
26.75
26.75
14,092
Nov 17, 2025
28.25
29.00
26.63
27.00
27.00
16,368
Nov 14, 2025
29.50
29.75
28.50
28.75
28.75
14,096
Nov 13, 2025
32.50
32.75
29.75
30.00
30.00
13,940
Nov 12, 2025
33.50
34.50
31.88
32.50
32.50
18,764
Nov 11, 2025
32.25
34.75
31.75
33.50
33.50
33,008
Nov 10, 2025
29.00
34.13
28.75
31.75
31.75
44,736
Nov 7, 2025
30.25
31.25
28.00
28.25
28.25
23,728
Nov 6, 2025
30.75
32.75
28.10
30.00
30.00
44,188
Nov 5, 2025
30.75
32.75
30.63
30.75
30.75
49,784
Nov 4, 2025
31.50
31.88
30.50
30.75
30.75
13,840
Nov 3, 2025
32.50
32.50
31.00
31.75
31.75
15,308
Oct 31, 2025
32.50
32.75
31.50
32.00
32.00
27,336
Oct 30, 2025
33.50
35.38
32.00
32.38
32.38
20,252
Oct 29, 2025
35.50
35.50
33.75
34.00
34.00
10,624
Oct 28, 2025
36.00
36.75
35.75
35.75
35.75
9,664
Oct 27, 2025
37.50
38.25
36.25
36.50
36.50
11,780
Oct 24, 2025
36.50
38.17
36.50
37.50
37.50
8,104
Oct 23, 2025
36.25
37.38
35.00
36.25
36.25
12,736
Oct 22, 2025
36.75
36.75
35.50
36.00
36.00
12,876
Oct 21, 2025
34.50
37.25
33.75
36.25
36.25
11,936
Oct 20, 2025
34.50
35.50
34.00
34.25
34.25
24,672
Oct 17, 2025
35.75
36.17
33.75
34.25
34.25
13,100
Oct 16, 2025
37.25
38.00
35.75
36.00
36.00
9,368
Oct 15, 2025
38.00
39.50
36.25
37.25
37.25
14,608
Oct 14, 2025
35.25
37.88
34.75
37.50
37.50
16,208
Oct 13, 2025
36.50
37.63
34.53
36.00
36.00
24,616
Oct 10, 2025
37.75
38.75
36.75
37.00
37.00
19,076
Oct 9, 2025
37.25
38.13
37.25
38.00
38.00
14,460
Oct 8, 2025
36.75
38.75
36.50
37.50
37.50
12,140
Oct 7, 2025
38.00
38.63
36.50
36.50
36.50
11,216
Oct 6, 2025
37.25
38.25
36.63
38.00
38.00
24,644
Oct 3, 2025
36.50
38.25
36.50
37.25
37.25
15,420
Oct 2, 2025
37.50
37.50
36.00
36.50
36.50
18,920
Oct 1, 2025
37.75
39.00
37.50
37.50
37.50
16,872
Sep 30, 2025
37.75
38.75
37.75
38.25
38.25
16,352
Sep 29, 2025
38.75
39.00
37.75
38.50
38.50
31,808
Sep 26, 2025
40.50
40.50
38.75
39.00
39.00
19,220
Sep 25, 2025
43.25
43.25
40.00
40.25
40.25
16,996
Sep 24, 2025
43.75
44.38
42.88
43.50
43.50
16,328
Sep 23, 2025
43.75
44.75
43.13
43.75
43.75
12,772
Sep 22, 2025
43.50
44.25
42.50
43.50
43.50
33,464
Sep 19, 2025
47.00
47.25
43.63
44.25
44.25
192,688
Sep 18, 2025
47.00
48.50
46.50
47.25
47.25
23,392
Sep 17, 2025
47.00
49.75
46.50
46.50
46.50
21,812
Sep 16, 2025
48.75
48.75
44.25
47.00
47.00
25,520
Sep 15, 2025
47.75
51.25
47.50
49.00
49.00
26,208
Sep 12, 2025
47.00
48.00
46.25
47.50
47.50
21,068
Sep 11, 2025
46.50
48.25
46.25
47.50
47.50
19,208
Sep 10, 2025
47.25
47.75
44.50
46.00
46.00
26,404
Sep 9, 2025
48.00
48.25
45.50
47.75
47.75
30,128
Sep 8, 2025
44.50
48.25
44.00
48.00
48.00
39,396
Sep 5, 2025
43.75
44.88
43.38
44.50
44.50
17,304
