investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$ADV: Advantage Solutions Inc. - Class A Common Stock





Clear duplicates of prices



2025-04-09
ADV 2025-04-09 03:00:400.00 0.00 -8.80%
ADV 2025-04-09 05:00:351.82 0.79 -8.80%
ADV 2025-04-09 06:00:371.40 0.79 -8.80%
ADV 2025-04-09 07:00:361.40 1.01 -8.80%
ADV 2025-04-09 09:00:391.82 1.01 -8.80%
ADV 2025-04-09 10:00:391.17 1.15 1.60%
ADV 2025-04-09 11:00:321.13 1.12 -0.80%
ADV 2025-04-09 13:00:371.16 1.15 0.80%
ADV 2025-04-09 14:00:351.32 1.31 14.40%
ADV 2025-04-09 15:00:391.35 1.34 16.80%
ADV 2025-04-09 16:00:401.50 1.10 16.80%
ADV 2025-04-09 17:00:371.37 1.28 19.30%
ADV 2025-04-09 18:00:402.17 1.28 21.05%
ADV 2025-04-09 19:00:402.17 1.29 21.05%
ADV 2025-04-09 20:00:390.00 0.00 21.05%
2025-04-10
ADV 2025-04-10 05:00:431.54 0.79 21.05%
ADV 2025-04-10 07:00:391.54 1.01 21.05%
ADV 2025-04-10 10:00:481.28 1.27 -7.89%
ADV 2025-04-10 11:00:481.25 1.24 -9.65%
ADV 2025-04-10 12:00:431.28 1.27 -7.89%
ADV 2025-04-10 13:00:471.27 1.26 -8.77%
ADV 2025-04-10 14:00:461.29 1.28 -7.02%
ADV 2025-04-10 15:00:401.28 1.27 -7.89%
ADV 2025-04-10 16:00:391.50 1.10 -7.02%
ADV 2025-04-10 17:00:401.54 1.06 -5.88%
ADV 2025-04-10 19:00:421.54 1.10 -5.88%
ADV 2025-04-10 20:00:440.00 0.00 -5.88%
2025-04-11
ADV 2025-04-11 05:00:371.54 1.01 -5.88%
ADV 2025-04-11 07:00:451.54 1.09 -5.88%
ADV 2025-04-11 08:00:361.33 1.25 -5.88%
ADV 2025-04-11 10:00:411.25 1.23 -2.21%
ADV 2025-04-11 11:00:411.21 1.20 -5.15%
ADV 2025-04-11 13:00:381.24 1.23 -2.94%
ADV 2025-04-11 14:00:401.22 1.21 -4.41%
ADV 2025-04-11 15:00:391.20 1.19 -5.88%
ADV 2025-04-11 16:00:431.26 1.18 -5.88%
ADV 2025-04-11 17:00:361.25 1.18 -6.25%
ADV 2025-04-11 18:00:421.54 1.18 -6.25%
ADV 2025-04-11 20:00:410.00 0.00 -6.25%
2025-04-14
ADV 2025-04-14 05:00:391.54 1.01 -6.25%
ADV 2025-04-14 07:00:341.54 1.13 -6.25%
ADV 2025-04-14 08:00:431.27 1.13 -6.25%
ADV 2025-04-14 09:00:411.27 1.20 -6.25%
ADV 2025-04-14 10:00:381.22 1.21 1.56%
ADV 2025-04-14 12:00:401.18 1.17 -1.56%
ADV 2025-04-14 13:00:421.17 1.16 -2.34%
ADV 2025-04-14 15:00:411.18 1.17 -1.56%
ADV 2025-04-14 16:00:361.21 1.15 -0.78%
ADV 2025-04-14 17:00:381.21 1.06 -0.83%
ADV 2025-04-14 18:00:421.29 1.06 -0.83%
ADV 2025-04-14 20:00:340.00 0.00 -0.83%
2025-04-15
ADV 2025-04-15 04:00:391.35 0.00 -0.83%
ADV 2025-04-15 05:00:361.35 1.01 -0.83%
ADV 2025-04-15 07:00:441.35 1.05 -0.83%
ADV 2025-04-15 08:00:431.22 1.06 -0.83%
ADV 2025-04-15 10:00:411.26 1.25 5.00%
ADV 2025-04-15 11:00:421.25 1.24 4.17%
ADV 2025-04-15 12:00:391.26 1.25 5.00%
ADV 2025-04-15 13:00:411.24 1.23 3.33%
ADV 2025-04-15 14:00:371.22 1.21 2.50%
ADV 2025-04-15 15:00:371.23 1.22 3.33%
ADV 2025-04-15 16:00:371.43 1.10 3.33%
ADV 2025-04-15 17:00:451.36 1.06 3.36%
ADV 2025-04-15 20:00:350.00 0.00 3.36%
2025-04-16
ADV 2025-04-16 05:00:351.54 1.23 3.36%
ADV 2025-04-16 07:00:401.36 1.23 3.36%
ADV 2025-04-16 10:00:391.20 1.19 -2.52%
ADV 2025-04-16 11:00:371.21 1.20 -1.68%
ADV 2025-04-16 12:00:371.22 1.21 -0.84%
ADV 2025-04-16 13:00:321.22 1.21 -1.68%
ADV 2025-04-16 14:00:341.20 1.19 -2.52%
ADV 2025-04-16 15:00:371.23 1.22 0.00%
ADV 2025-04-16 16:00:341.50 1.10 1.68%
ADV 2025-04-16 17:00:381.54 1.06 1.63%
ADV 2025-04-16 18:00:381.41 1.06 1.63%
ADV 2025-04-16 20:00:390.00 0.00 1.63%
2025-04-17
ADV 2025-04-17 05:00:391.41 1.01 1.63%
ADV 2025-04-17 07:00:391.41 1.05 1.63%
ADV 2025-04-17 08:00:351.41 1.06 1.63%
ADV 2025-04-17 10:00:381.26 1.24 0.00%
ADV 2025-04-17 11:00:361.21 1.20 -3.25%
ADV 2025-04-17 12:00:341.25 1.24 0.00%
ADV 2025-04-17 13:00:341.26 1.25 0.00%
ADV 2025-04-17 14:00:341.25 1.24 0.00%
ADV 2025-04-17 15:00:321.24 1.23 -0.81%
ADV 2025-04-17 16:00:371.50 1.17 -2.44%
ADV 2025-04-17 17:00:351.54 1.07 -2.40%
ADV 2025-04-17 20:00:380.00 0.00 -2.40%
2025-04-21
ADV 2025-04-21 05:00:371.54 1.07 -2.40%
ADV 2025-04-21 07:00:311.54 1.09 -2.40%
ADV 2025-04-21 08:00:431.54 1.19 -2.40%
ADV 2025-04-21 09:00:371.54 1.09 -2.40%
ADV 2025-04-21 10:00:381.19 1.18 -2.40%
ADV 2025-04-21 12:00:391.19 1.18 -3.20%
ADV 2025-04-21 13:00:381.20 1.19 -1.60%
ADV 2025-04-21 14:00:411.21 1.20 -0.80%
ADV 2025-04-21 15:00:421.22 1.21 0.00%
ADV 2025-04-21 16:00:411.26 1.19 0.80%
ADV 2025-04-21 17:00:381.26 1.09 0.82%
ADV 2025-04-21 18:00:421.53 1.09 0.82%
ADV 2025-04-21 20:00:390.00 0.00 0.82%
2025-04-22
ADV 2025-04-22 05:00:401.54 1.01 0.82%
ADV 2025-04-22 06:00:401.27 1.01 0.82%
ADV 2025-04-22 07:00:421.27 1.07 0.82%
ADV 2025-04-22 08:00:441.26 1.18 0.82%
ADV 2025-04-22 10:00:411.26 1.25 1.64%
ADV 2025-04-22 11:00:411.22 1.21 -1.64%
ADV 2025-04-22 12:00:411.27 1.25 1.64%
ADV 2025-04-22 13:00:451.30 1.29 4.92%
ADV 2025-04-22 14:00:441.28 1.27 3.28%
ADV 2025-04-22 15:00:401.31 1.30 5.74%
ADV 2025-04-22 16:00:361.50 1.25 4.92%
ADV 2025-04-22 17:00:421.40 1.08 4.88%
ADV 2025-04-22 19:00:481.54 1.08 4.88%
ADV 2025-04-22 20:00:490.00 0.00 4.88%
2025-04-23
ADV 2025-04-23 05:00:461.54 1.01 4.88%
ADV 2025-04-23 07:00:441.54 1.07 4.88%
ADV 2025-04-23 08:00:421.54 1.20 4.88%
ADV 2025-04-23 10:00:451.37 1.35 5.69%
ADV 2025-04-23 11:00:381.33 1.31 2.44%
ADV 2025-04-23 12:00:471.30 1.29 0.00%
ADV 2025-04-23 13:00:431.30 1.29 0.81%
ADV 2025-04-23 14:00:471.31 1.29 0.81%
ADV 2025-04-23 15:00:451.31 1.30 0.81%
ADV 2025-04-23 16:00:501.50 1.10 1.63%
ADV 2025-04-23 17:00:391.54 1.08 1.55%
ADV 2025-04-23 20:00:410.00 0.00 1.55%
2025-04-24
ADV 2025-04-24 05:00:351.54 1.01 1.55%
ADV 2025-04-24 07:00:411.54 1.07 1.55%
ADV 2025-04-24 09:00:411.54 1.08 1.55%
ADV 2025-04-24 10:00:401.33 1.31 0.78%
ADV 2025-04-24 11:00:441.33 1.32 0.78%
ADV 2025-04-24 12:00:381.34 1.33 1.55%
ADV 2025-04-24 14:00:381.35 1.34 2.33%
ADV 2025-04-24 15:00:391.36 1.35 3.88%
ADV 2025-04-24 16:00:401.75 1.14 -0.78%
ADV 2025-04-24 17:00:501.54 1.14 -0.76%
ADV 2025-04-24 20:00:420.00 0.00 -0.76%
2025-04-25
ADV 2025-04-25 05:00:421.54 1.00 -0.76%
ADV 2025-04-25 07:00:441.54 1.07 -0.76%
ADV 2025-04-25 08:00:441.54 1.19 -0.76%
ADV 2025-04-25 10:00:371.31 1.29 0.00%
ADV 2025-04-25 11:00:381.31 1.30 0.00%
ADV 2025-04-25 12:00:351.30 1.29 -0.76%
ADV 2025-04-25 13:00:361.29 1.28 -1.53%
ADV 2025-04-25 14:00:351.30 1.29 -0.76%
ADV 2025-04-25 15:00:371.33 1.32 1.53%
ADV 2025-04-25 16:00:351.35 1.29 2.29%
ADV 2025-04-25 17:00:381.35 1.08 2.31%
ADV 2025-04-25 18:00:411.54 1.08 2.31%
ADV 2025-04-25 20:00:400.00 0.00 2.31%
2025-04-29
ADV 2025-04-29 11:00:471.35 1.34 0.75%
ADV 2025-04-29 12:00:321.36 1.35 1.50%
ADV 2025-04-29 13:00:331.35 1.34 0.75%
ADV 2025-04-29 14:00:341.36 1.35 1.50%
ADV 2025-04-29 15:00:391.34 1.33 -0.75%
ADV 2025-04-29 16:00:351.50 1.10 0.00%
ADV 2025-04-29 17:00:341.54 1.08 0.00%
ADV 2025-04-29 20:00:320.00 0.00 0.00%
2025-04-30
ADV 2025-04-30 05:00:361.54 0.91 0.00%
ADV 2025-04-30 06:00:351.54 1.27 0.00%
ADV 2025-04-30 09:00:361.54 1.08 0.00%
ADV 2025-04-30 10:00:351.31 1.29 -3.01%
ADV 2025-04-30 11:00:321.33 1.32 -0.75%
ADV 2025-04-30 12:00:361.35 1.34 0.75%
ADV 2025-04-30 13:00:291.34 1.33 -0.75%
ADV 2025-04-30 16:00:341.50 1.25 -0.75%
ADV 2025-04-30 17:00:331.54 1.08 0.00%
ADV 2025-04-30 20:00:380.00 0.00 0.00%
2025-05-01
ADV 2025-05-01 05:00:351.54 1.28 0.00%
ADV 2025-05-01 09:00:361.81 1.28 0.00%
ADV 2025-05-01 10:00:341.37 1.36 1.49%
ADV 2025-05-01 11:00:341.37 1.36 2.24%
ADV 2025-05-01 12:00:381.34 1.33 -0.75%
ADV 2025-05-01 13:00:341.33 1.32 -1.49%
ADV 2025-05-01 14:00:371.34 1.33 -0.75%
ADV 2025-05-01 16:00:351.50 1.25 -1.49%
ADV 2025-05-01 17:00:351.54 1.08 -1.49%
ADV 2025-05-01 20:00:350.00 0.00 -1.49%
2025-05-02
ADV 2025-05-02 05:00:351.54 1.07 -18.66%
ADV 2025-05-02 06:00:471.54 1.25 -18.66%
ADV 2025-05-02 08:00:361.54 1.10 -18.66%
ADV 2025-05-02 09:00:341.40 1.10 -18.66%
ADV 2025-05-02 10:00:331.34 1.33 0.75%
ADV 2025-05-02 11:00:341.35 1.34 2.24%
ADV 2025-05-02 12:00:371.36 1.34 2.24%
ADV 2025-05-02 13:00:371.39 1.38 5.22%
ADV 2025-05-02 15:00:381.38 1.37 4.48%
ADV 2025-05-02 16:00:381.39 1.36 5.22%
ADV 2025-05-02 17:00:381.51 1.35 4.55%
ADV 2025-05-02 19:00:361.51 1.30 4.55%
ADV 2025-05-02 20:00:420.00 0.00 4.55%
2025-05-05
ADV 2025-05-05 05:00:372.20 0.99 4.55%
ADV 2025-05-05 06:00:322.20 1.32 4.55%
ADV 2025-05-05 09:00:382.06 1.32 4.55%
ADV 2025-05-05 10:00:371.34 1.32 -3.79%
ADV 2025-05-05 11:00:331.36 1.34 -2.27%
ADV 2025-05-05 12:00:331.36 1.35 -1.52%
ADV 2025-05-05 13:00:331.33 1.32 -4.55%
ADV 2025-05-05 14:00:361.34 1.33 -3.79%
ADV 2025-05-05 15:00:351.35 1.34 -3.03%
ADV 2025-05-05 16:00:371.33 1.29 -4.55%
ADV 2025-05-05 17:00:352.06 1.08 -3.62%
ADV 2025-05-05 20:00:370.00 0.00 -3.62%
2025-05-06
ADV 2025-05-06 05:00:342.12 0.92 -3.62%
ADV 2025-05-06 06:00:362.12 1.18 -3.62%
ADV 2025-05-06 09:00:381.89 1.19 -3.62%
ADV 2025-05-06 10:00:371.30 1.29 -2.90%
ADV 2025-05-06 11:00:311.31 1.30 -2.17%
ADV 2025-05-06 12:00:361.32 1.31 -1.45%
ADV 2025-05-06 13:00:351.31 1.30 -2.17%
ADV 2025-05-06 14:00:401.30 1.29 -2.90%
ADV 2025-05-06 15:00:351.31 1.30 -2.17%
ADV 2025-05-06 16:00:381.36 1.25 -2.17%
ADV 2025-05-06 17:00:402.09 1.08 -3.01%
ADV 2025-05-06 20:00:400.00 0.00 -3.01%
2025-05-07
ADV 2025-05-07 05:00:392.06 0.92 -3.01%
ADV 2025-05-07 08:00:411.75 1.07 -3.01%
ADV 2025-05-07 09:00:391.75 1.17 -3.01%
ADV 2025-05-07 10:00:371.34 1.32 3.76%
ADV 2025-05-07 11:00:341.29 1.27 -0.75%
ADV 2025-05-07 12:00:381.29 1.28 0.00%
ADV 2025-05-07 13:00:361.30 1.29 1.50%
ADV 2025-05-07 14:00:311.31 1.30 2.26%
ADV 2025-05-07 16:00:371.50 1.29 2.26%
ADV 2025-05-07 17:00:371.75 1.17 1.50%
ADV 2025-05-07 20:00:390.00 0.00 1.50%
2025-05-08
ADV 2025-05-08 05:00:372.08 0.92 1.50%
ADV 2025-05-08 08:00:352.08 1.17 1.50%
ADV 2025-05-08 09:00:322.08 1.18 1.50%
ADV 2025-05-08 10:00:321.32 1.30 0.00%
ADV 2025-05-08 11:00:331.30 1.29 -0.75%
ADV 2025-05-08 12:00:291.34 1.33 3.01%
ADV 2025-05-08 13:00:331.37 1.36 6.02%
ADV 2025-05-08 14:00:381.36 1.35 5.26%
ADV 2025-05-08 15:00:371.38 1.37 6.77%
ADV 2025-05-08 17:00:302.19 1.08 6.92%
ADV 2025-05-08 20:00:380.00 0.00 6.92%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.