Historical Stock Price
ETFs Holding ADV »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
06/28/2022 $4.21 $4.32 $4.10 $4.10 441.60K
06/29/2022 $4.07 $4.07 $3.83 $3.89 270.30K
06/30/2022 $3.82 $3.86 $3.70 $3.80 298.90K
07/01/2022 $3.76 $3.96 $3.76 $3.93 428.60K
07/05/2022 $3.84 $4.24 $3.77 $4.23 345.20K
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 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 June 28, 2022, ADV opened at $4.21, traded as high as $4.32 and as low as $4.10, and closed at $4.10. Trading volume was a total of 441.60K shares. On June 29, 2022, ADV opened at $4.07, traded as high as $4.07 and as low as $3.83, and closed at $3.89. Trading volume was a total of 270.30K shares. On June 30, 2022, ADV opened at $3.82, traded as high as $3.86 and as low as $3.70, and closed at $3.80. Trading volume was a total of 298.90K shares. On July 01, 2022, ADV opened at $3.76, traded as high as $3.96 and as low as $3.76, and closed at $3.93. Trading volume was a total of 428.60K shares. On July 05, 2022, ADV opened at $3.84, traded as high as $4.24 and as low as $3.77, and closed at $4.23. Trading volume was a total of 345.20K 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: 07/05/2022
Start price/share: $10.40
End price/share: $4.23
Dividends collected/share: $0.00
Total return: -59.33%
Average Annual Total Return: -30.21%
Starting investment: $10,000.00
Ending investment: $4,066.95
Years: 2.50
Date Close
06/28/2022$4.10
06/29/2022$3.89
06/30/2022$3.80
07/01/2022$3.93
07/05/2022$4.23
ADV is categorized under the Materials sector; below are some other companies in the same sector:

AEM Historical Stock Prices
AEPI Historical Stock Prices
AFA Historical Stock Prices
AFF Historical Stock Prices
AFI Historical Stock Prices
AFM Historical Stock Prices
AFR Historical Stock Prices
AG Historical Stock Prices
AGA Historical Stock Prices
AGE Historical Stock Prices

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.