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 April 06, 2026, ADV opened at $21.56, traded as high as $24.23 and as low as $21.56, and closed at $23.55. Trading volume was a total of 50.60K shares. On April 07, 2026, ADV opened at $23.40, traded as high as $24.66 and as low as $22.60, and closed at $23.66. Trading volume was a total of 83.10K shares. On April 08, 2026, ADV opened at $23.55, traded as high as $25.00 and as low as $22.09, and closed at $23.40. Trading volume was a total of 82.10K shares. On April 09, 2026, ADV opened at $23.27, traded as high as $26.31 and as low as $23.27, and closed at $25.83. Trading volume was a total of 81.50K shares. On April 10, 2026, ADV opened at $25.84, traded as high as $27.23 and as low as $25.84, and closed at $26.58. Trading volume was a total of 79.90K 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: | 04/10/2026 | |
| Start price/share: | $260.00 | |
| End price/share: | $26.58 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -89.78% | |
| Average Annual Total Return: | -30.50% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $1,022.08 | |
| Years: | 6.27 | |
 | |||||
| ADV Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/06/2026 | $21.56 | $24.23 | $21.56 | $23.55 | 50.60K |
| 04/07/2026 | $23.40 | $24.66 | $22.60 | $23.66 | 83.10K |
| 04/08/2026 | $23.55 | $25.00 | $22.09 | $23.40 | 82.10K |
| 04/09/2026 | $23.27 | $26.31 | $23.27 | $25.83 | 81.50K |
| 04/10/2026 | $25.84 | $27.23 | $25.84 | $26.58 | 79.90K |
|
| 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 |
| 04/06/2026 | $23.55 |
| 04/07/2026 | $23.66 |
| 04/08/2026 | $23.40 |
| 04/09/2026 | $25.83 |
| 04/10/2026 | $26.58 |
| 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:
