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
02/23/2021 $9.43 $9.53 $9.06 $9.48 337.20K
02/24/2021 $9.54 $9.86 $9.45 $9.68 385.40K
02/25/2021 $9.63 $9.86 $9.10 $9.14 439.40K
02/26/2021 $9.23 $9.34 $8.87 $9.05 375.00K
03/01/2021 $9.12 $9.46 $9.10 $9.35 596.30K
Conyers Park II Acquisition is blank check company.
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 February 23, 2021, ADV opened at $9.43, traded as high as $9.53 and as low as $9.06, and closed at $9.48. Trading volume was a total of 337.20K shares. On February 24, 2021, ADV opened at $9.54, traded as high as $9.86 and as low as $9.45, and closed at $9.68. Trading volume was a total of 385.40K shares. On February 25, 2021, ADV opened at $9.63, traded as high as $9.86 and as low as $9.10, and closed at $9.14. Trading volume was a total of 439.40K shares. On February 26, 2021, ADV opened at $9.23, traded as high as $9.34 and as low as $8.87, and closed at $9.05. Trading volume was a total of 375.00K shares. On March 01, 2021, ADV opened at $9.12, traded as high as $9.46 and as low as $9.10, and closed at $9.35. Trading volume was a total of 596.30K 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: 01/02/2020
End date: 03/01/2021
Start price/share: $10.40
End price/share: $9.35
Dividends collected/share: $0.00
Total return: -10.10%
Average Annual Total Return: -8.75%
Starting investment: $10,000.00
Ending investment: $8,990.93
Years: 1.16
Date Close
02/23/2021$9.48
02/24/2021$9.68
02/25/2021$9.14
02/26/2021$9.05
03/01/2021$9.35
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

Also explore: ADV shares outstanding history

ADV Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, 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.