>>Secure Your Retirement with Dividends<< (sponsored)
Historical Stock Price
ETFs Holding ADV »    ADV Split History »
Home Free Dividend Report Stock Splits Calendar ADV Historical Stock Prices Preferred Stock Newsletter ADV Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
ADV Historical Price Range
Date Open High Low Close Volume
06/03/2026 $35.91 $36.77 $34.15 $36.06 67.50K
06/04/2026 $36.25 $39.79 $36.16 $38.26 130.40K
06/05/2026 $38.78 $40.09 $38.01 $38.75 145.70K
06/08/2026 $39.27 $39.27 $33.80 $37.28 134.00K
06/09/2026 $37.84 $38.92 $35.69 $37.86 97.10K
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 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 03, 2026, ADV opened at $35.91, traded as high as $36.77 and as low as $34.15, and closed at $36.06. Trading volume was a total of 67.50K shares. On June 04, 2026, ADV opened at $36.25, traded as high as $39.79 and as low as $36.16, and closed at $38.26. Trading volume was a total of 130.40K shares. On June 05, 2026, ADV opened at $38.78, traded as high as $40.09 and as low as $38.01, and closed at $38.75. Trading volume was a total of 145.70K shares. On June 08, 2026, ADV opened at $39.27, traded as high as $39.27 and as low as $33.80, and closed at $37.28. Trading volume was a total of 134.00K shares. On June 09, 2026, ADV opened at $37.84, traded as high as $38.92 and as low as $35.69, and closed at $37.86. Trading volume was a total of 97.10K 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: 06/09/2026
Start price/share: $260.00
End price/share: $37.86
Dividends collected/share: $0.00
Total return: -85.44%
Average Annual Total Return: -25.88%
Starting investment: $10,000.00
Ending investment: $1,456.50
Years: 6.43
ADV Historical Closing Prices
Date Close
06/03/2026$36.06
06/04/2026$38.26
06/05/2026$38.75
06/08/2026$37.28
06/09/2026$37.86
Materials Historical Prices
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 - 2026, 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?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.2%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.