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

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

Date Range:

2025-09-12 - 2025-12-12

Date	Open	High	Low	Close	Volume	Adjusted Close
12/11/2025	0.90	0.98	0.89	0.96	865,580	0.96
12/10/2025	0.87	0.91	0.87	0.90	556,456	0.90
12/09/2025	0.86	0.92	0.86	0.88	770,928	0.88
12/08/2025	0.90	0.94	0.83	0.86	1,545,568	0.86
12/05/2025	0.96	0.96	0.85	0.86	1,043,574	0.86
12/04/2025	0.97	1.01	0.96	0.96	428,600	0.96
12/03/2025	0.94	0.96	0.93	0.96	502,712	0.96
12/02/2025	0.97	0.97	0.90	0.91	730,454	0.91
12/01/2025	0.94	0.99	0.92	0.93	534,847	0.93
11/28/2025	0.94	0.97	0.94	0.95	197,333	0.95
11/26/2025	0.91	0.94	0.90	0.94	576,440	0.94
11/25/2025	0.90	0.95	0.90	0.92	341,878	0.92
11/24/2025	1.02	1.02	0.90	0.91	722,680	0.91
11/21/2025	0.96	1.03	0.96	1.00	508,513	1.00
11/20/2025	1.07	1.08	0.95	0.96	650,595	0.96
11/19/2025	1.10	1.11	1.03	1.03	412,654	1.03
11/18/2025	1.08	1.10	1.05	1.07	352,327	1.07
11/17/2025	1.13	1.16	1.06	1.08	409,226	1.08
11/14/2025	1.18	1.19	1.14	1.15	352,380	1.15
11/13/2025	1.30	1.31	1.19	1.20	348,514	1.20
11/12/2025	1.34	1.38	1.27	1.30	469,149	1.30
11/11/2025	1.29	1.39	1.27	1.34	825,200	1.34
11/10/2025	1.16	1.36	1.15	1.27	1,118,381	1.27
11/07/2025	1.21	1.25	1.12	1.13	593,173	1.13
11/06/2025	1.23	1.31	1.12	1.20	1,104,702	1.20
11/05/2025	1.23	1.31	1.23	1.23	1,244,571	1.23
11/04/2025	1.26	1.27	1.22	1.23	345,988	1.23
11/03/2025	1.30	1.30	1.24	1.27	382,662	1.27
10/31/2025	1.30	1.31	1.26	1.28	683,356	1.28
10/30/2025	1.34	1.42	1.28	1.29	506,285	1.29
10/29/2025	1.42	1.42	1.35	1.36	265,614	1.36
10/28/2025	1.44	1.47	1.43	1.43	241,577	1.43
10/27/2025	1.50	1.53	1.45	1.46	294,474	1.46
10/24/2025	1.46	1.53	1.46	1.50	202,892	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