Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| ADV Historical Stock Prices |
| Preferred Stock Newsletter |
| ADV Options Chain |
| Stock Message Boards |
Advantage Solutions (ADV) has the following price history information. Looking back at ADV historical stock prices for the last five trading days, on July 02, 2025, ADV opened at $1.42, traded as high as $1.56 and as low as $1.40, and closed at $1.55. Trading volume was a total of 765.50K shares. On July 03, 2025, ADV opened at $1.57, traded as high as $1.61 and as low as $1.52, and closed at $1.57. Trading volume was a total of 783.40K shares. On July 07, 2025, ADV opened at $1.55, traded as high as $1.67 and as low as $1.52, and closed at $1.55. Trading volume was a total of 894.00K shares. On July 08, 2025, ADV opened at $1.56, traded as high as $1.61 and as low as $1.54, and closed at $1.60. Trading volume was a total of 293.40K shares. On July 09, 2025, ADV opened at $1.62, traded as high as $1.66 and as low as $1.55, and closed at $1.59. Trading volume was a total of 291.90K shares.
ADV Historical Stock Prices By Date:
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: | 07/09/2025 | |
| Start price/share: | $10.40 | |
| End price/share: | $1.59 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -84.71% | |
| Average Annual Total Return: | -28.86% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $1,528.97 | |
| Years: | 5.52 | |
 | |||||
| ADV Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 07/02/2025 | $1.42 | $1.56 | $1.40 | $1.55 | 765.50K |
| 07/03/2025 | $1.57 | $1.61 | $1.52 | $1.57 | 783.40K |
| 07/07/2025 | $1.55 | $1.67 | $1.52 | $1.55 | 894.00K |
| 07/08/2025 | $1.56 | $1.61 | $1.54 | $1.60 | 293.40K |
| 07/09/2025 | $1.62 | $1.66 | $1.55 | $1.59 | 291.90K |
|
| About Advantage Solutions |
| Advantage Solutions Inc. is a provider of outsourced sales, experiential and marketing solutions positioned at the intersection of brands and retailers. Its data- and technology-driven services include headquarter sales, retail merchandising, in-store and online sampling, digital commerce, omnichannel marketing, retail media and others, which help brands and retailers of all sizes get products into the hands of consumers. Its segments include Branded Services, Experiential Services, and Retailer Services. Branded Services segment offers capabilities in brokerage, branded merchandising and omni-commerce marketing services to consumer goods manufacturers. |
| ADV Historical Closing Prices | |
| Date | Close |
| 07/02/2025 | $1.55 |
| 07/03/2025 | $1.57 |
| 07/07/2025 | $1.55 |
| 07/08/2025 | $1.60 |
| 07/09/2025 | $1.59 |
| Services Historical Prices |
| ADV is categorized under the Services sector; below are some other companies in the same sector:
AEO Historical Stock Prices Also explore: ADV shares outstanding history
|
Free ADV Email Alerts:
ADV Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, 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.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.