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 September 04, 2024, ADV opened at $3.72, traded as high as $3.85 and as low as $3.46, and closed at $3.84. Trading volume was a total of 584.80K shares. On September 05, 2024, ADV opened at $3.85, traded as high as $3.92 and as low as $3.81, and closed at $3.91. Trading volume was a total of 439.60K shares. On September 06, 2024, ADV opened at $3.90, traded as high as $3.96 and as low as $3.71, and closed at $3.74. Trading volume was a total of 550.30K shares. On September 09, 2024, ADV opened at $3.72, traded as high as $3.72 and as low as $3.25, and closed at $3.39. Trading volume was a total of 1.37M shares. On September 10, 2024, ADV opened at $3.38, traded as high as $3.63 and as low as $3.35, and closed at $3.62. Trading volume was a total of 536.10K 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: | 09/10/2024 | |
| Start price/share: | $10.40 | |
| End price/share: | $3.62 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -65.19% | |
| Average Annual Total Return: | -20.16% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $3,480.50 | |
| Years: | 4.69 | |
 | |||||
| ADV Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 09/04/2024 | $3.72 | $3.85 | $3.46 | $3.84 | 584.80K |
| 09/05/2024 | $3.85 | $3.92 | $3.81 | $3.91 | 439.60K |
| 09/06/2024 | $3.90 | $3.96 | $3.71 | $3.74 | 550.30K |
| 09/09/2024 | $3.72 | $3.72 | $3.25 | $3.39 | 1.37M |
| 09/10/2024 | $3.38 | $3.63 | $3.35 | $3.62 | 536.10K |
|
| 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 |
| 09/04/2024 | $3.84 |
| 09/05/2024 | $3.91 |
| 09/06/2024 | $3.74 |
| 09/09/2024 | $3.39 |
| 09/10/2024 | $3.62 |
| 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 - 2024, 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 8.3%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.