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 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:
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 | |
 | |||||
| ADV Historical Price Range | |||||
| 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 |
|
| 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 |
| 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 |
| 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:
