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

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





Clear duplicates of prices



2024-03-27
ADV 2024-03-27 18:00:394.99 4.24 -3.61%
ADV 2024-03-27 19:00:384.99 4.24 -0.45%
ADV 2024-03-27 20:00:360.00 0.00 -0.45%
2024-03-28
ADV 2024-03-28 05:00:446.38 2.83 -0.45%
ADV 2024-03-28 07:00:415.42 4.19 -0.45%
ADV 2024-03-28 08:00:375.05 4.22 -0.45%
ADV 2024-03-28 09:00:404.43 4.23 -0.45%
ADV 2024-03-28 10:00:324.37 4.36 2.03%
ADV 2024-03-28 11:00:454.38 4.37 2.48%
ADV 2024-03-28 12:00:454.41 4.40 3.16%
ADV 2024-03-28 13:00:404.36 4.35 2.03%
ADV 2024-03-28 14:00:374.29 4.28 0.45%
ADV 2024-03-28 15:00:394.26 4.25 -0.45%
ADV 2024-03-28 16:00:454.40 4.23 1.35%
ADV 2024-03-28 17:00:344.40 4.23 1.41%
ADV 2024-03-28 18:00:394.40 4.20 1.41%
ADV 2024-03-28 20:00:360.00 0.00 2.58%
2024-04-01
ADV 2024-04-01 05:00:406.38 2.83 2.58%
ADV 2024-04-01 06:00:395.43 3.03 2.58%
ADV 2024-04-01 07:00:455.42 3.84 2.58%
ADV 2024-04-01 08:00:454.45 3.84 2.58%
ADV 2024-04-01 09:00:425.42 3.84 1.64%
ADV 2024-04-01 10:00:414.39 4.38 1.41%
ADV 2024-04-01 11:00:434.38 4.37 1.17%
ADV 2024-04-01 12:00:384.37 4.36 0.94%
ADV 2024-04-01 13:00:414.26 4.25 -1.87%
ADV 2024-04-01 14:00:434.29 4.28 -1.17%
ADV 2024-04-01 15:00:404.31 4.30 -0.70%
ADV 2024-04-01 16:00:375.00 4.19 -0.94%
ADV 2024-04-01 17:00:405.00 4.19 -0.92%
ADV 2024-04-01 18:00:405.00 4.29 -0.92%
ADV 2024-04-01 20:00:420.00 0.00 -0.92%
2024-04-02
ADV 2024-04-02 05:00:406.38 2.83 -0.92%
ADV 2024-04-02 07:00:405.42 4.13 -0.92%
ADV 2024-04-02 09:00:444.76 4.13 -0.92%
ADV 2024-04-02 10:00:444.27 4.26 -0.69%
ADV 2024-04-02 12:00:434.25 4.24 -0.92%
ADV 2024-04-02 13:00:374.27 4.26 -0.69%
ADV 2024-04-02 14:00:444.26 4.25 -0.92%
ADV 2024-04-02 15:00:414.27 4.26 -0.69%
ADV 2024-04-02 16:00:405.00 4.13 -0.23%
ADV 2024-04-02 20:00:370.00 0.00 1.40%
2024-04-03
ADV 2024-04-03 05:00:366.38 2.83 1.40%
ADV 2024-04-03 07:00:385.42 3.67 0.23%
ADV 2024-04-03 08:00:395.04 4.09 0.23%
ADV 2024-04-03 09:00:395.42 3.67 0.23%
ADV 2024-04-03 10:00:414.35 4.34 1.40%
ADV 2024-04-03 11:00:454.34 4.33 1.40%
ADV 2024-04-03 12:00:484.33 4.32 0.93%
ADV 2024-04-03 13:00:374.33 4.32 1.17%
ADV 2024-04-03 14:00:374.34 4.33 1.17%
ADV 2024-04-03 15:00:394.35 4.34 1.63%
ADV 2024-04-03 16:00:424.90 4.13 1.63%
ADV 2024-04-03 17:00:394.39 4.13 1.64%
ADV 2024-04-03 18:00:444.76 4.13 1.64%
ADV 2024-04-03 20:00:420.00 0.00 1.64%
2024-04-04
ADV 2024-04-04 05:00:426.38 2.83 1.64%
ADV 2024-04-04 07:00:425.31 3.67 1.64%
ADV 2024-04-04 08:00:405.31 4.35 1.64%
ADV 2024-04-04 09:00:394.45 4.29 1.64%
ADV 2024-04-04 10:00:394.35 4.34 -0.23%
ADV 2024-04-04 11:00:434.36 4.35 0.23%
ADV 2024-04-04 13:00:404.35 4.34 0.00%
ADV 2024-04-04 14:00:424.42 4.41 1.64%
ADV 2024-04-04 15:00:494.26 4.25 -2.10%
ADV 2024-04-04 16:00:444.42 4.13 -1.40%
ADV 2024-04-04 17:00:404.42 4.13 -1.38%
ADV 2024-04-04 20:00:370.00 0.00 -1.38%
2024-04-05
ADV 2024-04-05 05:00:416.38 2.83 -1.38%
ADV 2024-04-05 06:00:424.42 2.83 -1.38%
ADV 2024-04-05 07:00:414.42 3.66 -1.38%
ADV 2024-04-05 10:00:454.34 4.33 0.92%
ADV 2024-04-05 11:00:394.38 4.37 2.07%
ADV 2024-04-05 12:00:414.35 4.34 1.15%
ADV 2024-04-05 13:00:414.41 4.40 2.76%
ADV 2024-04-05 14:00:424.31 4.30 0.23%
ADV 2024-04-05 15:00:414.28 4.27 -0.23%
ADV 2024-04-05 16:00:475.00 4.13 -0.69%
ADV 2024-04-05 20:00:460.00 0.00 0.46%
2024-04-08
ADV 2024-04-08 05:00:386.38 2.83 0.46%
ADV 2024-04-08 07:00:445.25 3.66 0.46%
ADV 2024-04-08 09:01:125.25 2.88 0.46%
ADV 2024-04-08 10:00:394.36 4.35 2.30%
ADV 2024-04-08 11:00:394.26 4.25 -0.23%
ADV 2024-04-08 13:00:394.27 4.26 0.00%
ADV 2024-04-08 14:00:434.26 4.25 -0.23%
ADV 2024-04-08 15:00:434.25 4.24 -0.23%
ADV 2024-04-08 16:00:374.36 4.13 -0.23%
ADV 2024-04-08 18:00:464.25 4.13 -0.23%
ADV 2024-04-08 19:00:434.36 4.13 -0.23%
ADV 2024-04-08 20:00:410.00 0.00 -0.23%
2024-04-09
ADV 2024-04-09 05:00:426.29 2.83 -0.23%
ADV 2024-04-09 07:00:485.42 3.66 -0.23%
ADV 2024-04-09 10:00:404.21 4.20 -1.17%
ADV 2024-04-09 11:00:434.20 4.19 -1.17%
ADV 2024-04-09 13:00:414.22 4.21 -0.94%
ADV 2024-04-09 14:00:404.26 4.25 0.00%
ADV 2024-04-09 16:00:384.36 4.12 1.17%
ADV 2024-04-09 17:00:404.36 4.12 1.18%
ADV 2024-04-09 20:00:430.00 0.00 1.18%
2024-04-10
ADV 2024-04-10 05:00:396.29 2.83 1.18%
ADV 2024-04-10 07:00:414.88 2.83 1.18%
ADV 2024-04-10 10:00:414.19 4.18 -2.82%
ADV 2024-04-10 11:00:424.17 4.16 -3.06%
ADV 2024-04-10 12:00:384.14 4.13 -3.76%
ADV 2024-04-10 13:00:444.11 4.10 -4.47%
ADV 2024-04-10 14:00:404.14 4.13 -3.76%
ADV 2024-04-10 15:00:434.11 4.10 -4.47%
ADV 2024-04-10 16:00:374.36 3.23 -4.00%
ADV 2024-04-10 17:00:374.36 3.56 -3.95%
ADV 2024-04-10 18:00:404.36 3.56 -2.79%
ADV 2024-04-10 20:00:420.00 0.00 -2.79%
2024-04-11
ADV 2024-04-11 05:00:426.29 2.83 -2.79%
ADV 2024-04-11 07:00:435.42 2.83 -2.79%
ADV 2024-04-11 08:00:434.72 2.83 -2.79%
ADV 2024-04-11 09:00:375.56 2.23 -2.79%
ADV 2024-04-11 10:00:404.14 4.13 0.00%
ADV 2024-04-11 11:00:394.24 4.23 2.56%
ADV 2024-04-11 12:00:414.27 4.26 3.02%
ADV 2024-04-11 13:00:404.26 4.25 2.79%
ADV 2024-04-11 14:00:424.34 4.33 4.65%
ADV 2024-04-11 16:00:364.43 4.00 4.65%
ADV 2024-04-11 17:00:394.43 4.00 4.84%
ADV 2024-04-11 20:00:430.00 0.00 4.84%
2024-04-12
ADV 2024-04-12 05:00:394.80 2.83 4.84%
ADV 2024-04-12 07:00:394.80 3.96 4.84%
ADV 2024-04-12 08:00:384.43 3.96 4.84%
ADV 2024-04-12 09:00:354.80 3.96 4.84%
ADV 2024-04-12 10:00:464.36 4.35 0.48%
ADV 2024-04-12 11:00:404.27 4.26 -1.45%
ADV 2024-04-12 12:00:364.27 4.26 -1.69%
ADV 2024-04-12 13:00:404.26 4.25 -1.94%
ADV 2024-04-12 14:00:384.22 4.21 -2.66%
ADV 2024-04-12 15:00:404.21 4.20 -2.91%
ADV 2024-04-12 16:00:384.29 3.85 -2.66%
ADV 2024-04-12 17:00:354.29 3.85 -2.54%
ADV 2024-04-12 20:00:350.00 0.00 -2.54%
2024-04-15
ADV 2024-04-15 05:00:334.80 2.83 -2.54%
ADV 2024-04-15 09:00:394.31 2.83 1.85%
ADV 2024-04-15 10:00:414.22 4.21 -0.23%
ADV 2024-04-15 11:00:374.14 4.13 -2.08%
ADV 2024-04-15 12:00:404.22 4.21 -0.23%
ADV 2024-04-15 13:00:424.25 4.24 0.69%
ADV 2024-04-15 14:00:394.19 4.18 -0.92%
ADV 2024-04-15 15:00:434.12 4.11 -2.31%
ADV 2024-04-15 16:00:374.21 3.22 -2.31%
ADV 2024-04-15 17:00:384.21 3.22 -2.37%
ADV 2024-04-15 20:00:350.00 0.00 -2.37%
2024-04-16
ADV 2024-04-16 05:00:364.80 2.83 -2.37%
ADV 2024-04-16 07:00:364.56 2.83 -2.37%
ADV 2024-04-16 10:00:384.06 4.05 -1.42%
ADV 2024-04-16 11:00:404.07 4.06 -1.42%
ADV 2024-04-16 12:00:394.13 4.12 0.24%
ADV 2024-04-16 13:00:344.22 4.21 2.13%
ADV 2024-04-16 14:00:394.25 4.24 2.84%
ADV 2024-04-16 15:00:414.22 4.21 2.37%
ADV 2024-04-16 16:00:405.00 3.85 2.13%
ADV 2024-04-16 17:00:365.00 3.86 2.18%
ADV 2024-04-16 20:00:380.00 0.00 2.18%
2024-04-17
ADV 2024-04-17 05:00:405.72 2.83 2.18%
ADV 2024-04-17 07:00:415.42 2.83 2.18%
ADV 2024-04-17 09:00:355.12 2.82 2.18%
ADV 2024-04-17 10:00:444.27 4.26 1.21%
ADV 2024-04-17 11:00:374.26 4.25 0.97%
ADV 2024-04-17 12:00:404.28 4.27 1.46%
ADV 2024-04-17 13:00:364.27 4.26 1.21%
ADV 2024-04-17 14:00:384.30 4.29 1.94%
ADV 2024-04-17 15:00:374.26 4.25 0.97%
ADV 2024-04-17 16:00:374.32 3.33 1.21%
ADV 2024-04-17 17:00:414.32 3.68 1.19%
ADV 2024-04-17 18:00:404.32 3.33 0.00%
ADV 2024-04-17 18:46:09
8-K Sec report https://www.sec.gov/Archives/edgar/data/1776661/000095017024045245/0000950170-24-045245-index.htm
8-K - Advantage Solutions Inc. (0001776661) (Filer)
ADV 2024-04-17 19:00:424.32 3.54 0.00%
ADV 2024-04-17 20:00:380.00 0.00 0.00%
2024-04-18
ADV 2024-04-18 05:00:355.72 2.83 0.00%
ADV 2024-04-18 07:00:395.42 2.83 0.00%
ADV 2024-04-18 10:00:374.26 4.25 -0.24%
ADV 2024-04-18 11:00:404.34 4.33 1.66%
ADV 2024-04-18 12:00:404.31 4.30 0.95%
ADV 2024-04-18 13:00:394.34 4.33 1.66%
ADV 2024-04-18 14:00:384.27 4.26 0.24%
ADV 2024-04-18 15:00:384.26 4.25 -0.24%
ADV 2024-04-18 16:00:384.50 4.20 0.00%
ADV 2024-04-18 20:00:360.00 0.00 0.00%
2024-04-19
ADV 2024-04-19 05:00:394.76 2.83 0.00%
ADV 2024-04-19 10:00:414.32 4.31 1.41%
ADV 2024-04-19 11:00:414.33 4.32 1.41%
ADV 2024-04-19 12:00:404.32 4.31 1.41%
ADV 2024-04-19 13:00:424.31 4.30 0.94%
ADV 2024-04-19 14:00:354.33 4.32 1.41%
ADV 2024-04-19 15:00:384.30 4.29 0.70%
ADV 2024-04-19 16:00:395.00 3.85 1.64%
ADV 2024-04-19 17:00:424.68 3.85 1.64%
ADV 2024-04-19 18:00:364.68 3.89 1.64%
ADV 2024-04-19 20:00:360.00 0.00 1.64%
2024-04-22
ADV 2024-04-22 07:00:384.97 3.89 1.64%
ADV 2024-04-22 09:00:345.86 3.06 1.64%
ADV 2024-04-22 10:00:404.39 4.38 1.41%
ADV 2024-04-22 11:00:434.42 4.41 1.88%
ADV 2024-04-22 12:00:374.45 4.44 2.58%
ADV 2024-04-22 13:00:424.49 4.48 3.76%
ADV 2024-04-22 14:00:374.51 4.50 4.23%
ADV 2024-04-22 15:00:374.52 4.51 4.23%
ADV 2024-04-22 16:00:424.83 4.25 3.76%
ADV 2024-04-22 17:00:404.83 4.25 3.70%
ADV 2024-04-22 20:00:380.00 0.00 3.70%
2024-04-23
ADV 2024-04-23 05:00:325.72 2.83 3.70%
ADV 2024-04-23 07:00:375.18 3.89 3.70%
ADV 2024-04-23 10:00:394.65 4.64 3.46%
ADV 2024-04-23 11:00:384.68 4.67 4.39%
ADV 2024-04-23 12:00:414.74 4.73 5.77%
ADV 2024-04-23 13:00:364.81 4.80 7.16%
ADV 2024-04-23 14:00:354.76 4.75 6.24%
ADV 2024-04-23 15:00:404.70 4.69 4.85%
ADV 2024-04-23 16:00:384.99 4.58 4.39%
ADV 2024-04-23 17:00:344.99 4.58 4.23%
ADV 2024-04-23 20:00:400.00 0.00 4.23%
2024-04-24
ADV 2024-04-24 05:00:476.16 2.83 4.23%
ADV 2024-04-24 07:00:445.42 4.19 4.23%
ADV 2024-04-24 08:00:465.42 4.22 4.23%
ADV 2024-04-24 09:00:455.42 4.19 4.23%
ADV 2024-04-24 10:00:454.66 4.65 -0.45%
ADV 2024-04-24 11:00:494.70 4.69 0.45%
ADV 2024-04-24 12:00:464.73 4.72 0.89%
ADV 2024-04-24 13:00:464.68 4.67 -0.22%
ADV 2024-04-24 14:00:474.60 4.59 -2.00%
ADV 2024-04-24 15:00:444.55 4.54 -2.90%
ADV 2024-04-24 16:00:435.00 4.52 -2.45%
ADV 2024-04-24 17:00:495.00 4.52 -2.35%
ADV 2024-04-24 18:00:475.00 4.52 -3.21%
ADV 2024-04-24 20:00:460.00 0.00 -3.21%
2024-04-25
ADV 2024-04-25 05:00:496.16 2.83 -3.21%
ADV 2024-04-25 06:00:466.16 2.83 0.00%
ADV 2024-04-25 07:00:514.89 3.89 0.00%
ADV 2024-04-25 08:00:414.57 3.89 0.00%
ADV 2024-04-25 10:00:464.41 4.40 -3.42%
ADV 2024-04-25 11:00:484.50 4.49 -1.71%
ADV 2024-04-25 12:00:454.56 4.55 -0.43%
ADV 2024-04-25 13:00:454.57 4.56 0.00%
ADV 2024-04-25 14:00:464.50 4.49 -1.50%
ADV 2024-04-25 15:00:484.53 4.52 -1.07%
ADV 2024-04-25 16:00:434.59 4.25 -0.43%
ADV 2024-04-25 17:00:484.59 4.25 -0.44%
ADV 2024-04-25 20:00:440.00 0.00 -0.44%
2024-04-26
ADV 2024-04-26 05:00:454.98 4.07 -0.44%
ADV 2024-04-26 09:00:435.00 4.05 -0.44%
ADV 2024-04-26 10:00:454.60 4.59 0.88%
ADV 2024-04-26 11:00:504.55 4.54 -0.22%
ADV 2024-04-26 12:00:454.51 4.50 -1.09%
ADV 2024-04-26 13:00:524.50 4.49 -1.09%
ADV 2024-04-26 14:00:434.54 4.53 -0.22%
ADV 2024-04-26 16:00:445.00 3.23 -0.88%
ADV 2024-04-26 17:00:325.00 3.98 -0.88%


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.