Historical Stock Price
ADV historical stock prices picture
Advantage Solutions (ADV) has the following price history information. Looking back at ADV historical stock prices for the last five trading days, on May 16, 2022, ADV opened at $4.37, traded as high as $4.46 and as low as $4.25, and closed at $4.30. Trading volume was a total of 495.30K shares. On May 17, 2022, ADV opened at $4.38, traded as high as $4.70 and as low as $4.28, and closed at $4.65. Trading volume was a total of 341.30K shares. On May 18, 2022, ADV opened at $4.56, traded as high as $4.70 and as low as $4.31, and closed at $4.34. Trading volume was a total of 423.90K shares. On May 19, 2022, ADV opened at $4.30, traded as high as $4.52 and as low as $4.26, and closed at $4.35. Trading volume was a total of 434.60K shares. On May 20, 2022, ADV opened at $4.41, traded as high as $4.47 and as low as $4.22, and closed at $4.38. Trading volume was a total of 330.00K shares.

ADV Historical Stock Prices By Date:

ADV historical cagr picture

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: 05/20/2022
Start price/share: $10.40
End price/share: $4.38
Dividends collected/share: $0.00
Total return: -57.88%
Average Annual Total Return: -30.51%
Starting investment: $10,000.00
Ending investment: $4,212.22
Years: 2.38
Date Open High Low Close Volume
05/16/2022 $4.37 $4.46 $4.25 $4.30 495.30K
05/17/2022 $4.38 $4.70 $4.28 $4.65 341.30K
05/18/2022 $4.56 $4.70 $4.31 $4.34 423.90K
05/19/2022 $4.30 $4.52 $4.26 $4.35 434.60K
05/20/2022 $4.41 $4.47 $4.22 $4.38 330.00K
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.
Date Close
05/16/2022$4.30
05/17/2022$4.65
05/18/2022$4.34
05/19/2022$4.35
05/20/2022$4.38
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
AHC Historical Stock Prices
AIU Historical Stock Prices
ALCS Historical Stock Prices
AMBO Historical Stock Prices
AMC Historical Stock Prices
AMCN Historical Stock Prices
AMCX Historical Stock Prices

Also explore: ADV shares outstanding history

Email EnvelopeFree ADV Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


ADV Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, 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.