Advantage Solutions (ADV) has the following price history information. Looking back at ADV historical stock prices for the last five trading days, on November 22, 2023, ADV opened at $2.54, traded as high as $2.66 and as low as $2.53, and closed at $2.59. Trading volume was a total of 454.10K shares. On November 24, 2023, ADV opened at $2.60, traded as high as $2.74 and as low as $2.60, and closed at $2.69. Trading volume was a total of 182.70K shares. On November 27, 2023, ADV opened at $2.65, traded as high as $2.72 and as low as $2.64, and closed at $2.71. Trading volume was a total of 603.60K shares. On November 28, 2023, ADV opened at $2.69, traded as high as $2.74 and as low as $2.68, and closed at $2.70. Trading volume was a total of 739.70K shares. On November 29, 2023, ADV opened at $2.67, traded as high as $2.81 and as low as $2.67, and closed at $2.75. Trading volume was a total of 491.80K shares.

ADV Historical Stock Prices By Date:

Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31

1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014201520162017201820192020202120222023

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Advantage Solutions shares, starting with a $10,000 purchase of ADV, and working forward through the historical stock price information to today.

Growth of $10,000.00 Without Dividends Reinvested
Start date:	01/03/2020
End date:	11/29/2023
Start price/share:	$10.40
End price/share:	$2.75
Dividends collected/share:	$0.00
Total return:	-73.56%
Average Annual Total Return:	-28.86%
Starting investment:	$10,000.00
Ending investment:	$2,643.82
Years:	3.91

ADV Historical Price Range
Date	Open	High	Low	Close	Volume
11/22/2023	$2.54	$2.66	$2.53	$2.59	454.10K
11/24/2023	$2.60	$2.74	$2.60	$2.69	182.70K
11/27/2023	$2.65	$2.72	$2.64	$2.71	603.60K
11/28/2023	$2.69	$2.74	$2.68	$2.70	739.70K
11/29/2023	$2.67	$2.81	$2.67	$2.75	491.80K

About Advantage Solutions

Advantage Solutions is a provider of outsourced solutions to consumer goods companies and retailers. Co. provides essential, business services like headquarter sales, retail merchandising, in-store sampling, digital commerce and shopper marketing. Co. has two reportable segments: sales, which provides headquarter sales representation services to consumer goods manufacturers, for whom it prepares and presents to retailers a business case to increase distribution of manufacturers' products and support how they are displayed, priced and promoted; and marketing, which helps brands and retailers reach consumers through two main categories within the marketing segment.

ADV Historical Closing Prices
Date	Close
11/22/2023	$2.59
11/24/2023	$2.69
11/27/2023	$2.71
11/28/2023	$2.70
11/29/2023	$2.75

Services Historical Prices

ADV is categorized under the Services sector; below are some other companies in the same sector: AEO Historical Stock Prices AESE Historical Stock Prices AFCE Historical Stock Prices AGAE Historical Stock Prices AHC Historical Stock Prices AIU Historical Stock Prices ALCS Historical Stock Prices AMBO Historical Stock Prices AMC Historical Stock Prices AMCN Historical Stock Prices Also explore: ADV shares outstanding history Free ADV Email Alerts: Get Dividend Alerts Get SEC Filing Alerts

ADV Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2023, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.