NASDAQ:ADV
Advantage Solutions Inc. Stock Price (Quote)
$3.37
+0.0500 (+1.51%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $3.01 | $4.82 | Friday, 17th May 2024 ADV stock ended at $3.37. This is 1.51% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.33% from a day low at $3.30 to a day high of $3.41. |
90 days | $3.01 | $4.94 | |
52 weeks | $1.69 | $4.94 |
Date | Open | High | Low | Close | Volume |
May 17, 2024 | $3.34 | $3.41 | $3.30 | $3.37 | 789 027 |
May 16, 2024 | $3.40 | $3.41 | $3.26 | $3.32 | 798 474 |
May 15, 2024 | $3.43 | $3.52 | $3.16 | $3.40 | 2 128 882 |
May 14, 2024 | $3.48 | $3.62 | $3.40 | $3.40 | 1 130 140 |
May 13, 2024 | $3.47 | $3.66 | $3.30 | $3.42 | 1 651 480 |
May 10, 2024 | $3.70 | $3.70 | $3.44 | $3.51 | 1 292 148 |
May 09, 2024 | $3.33 | $3.76 | $3.01 | $3.74 | 2 272 561 |
May 08, 2024 | $4.25 | $4.31 | $4.16 | $4.26 | 1 146 400 |
May 07, 2024 | $4.45 | $4.52 | $4.28 | $4.28 | 616 238 |
May 06, 2024 | $4.55 | $4.68 | $4.51 | $4.52 | 602 183 |
May 03, 2024 | $4.66 | $4.70 | $4.54 | $4.55 | 534 678 |
May 02, 2024 | $4.44 | $4.59 | $4.40 | $4.56 | 628 132 |
May 01, 2024 | $4.25 | $4.56 | $4.25 | $4.42 | 752 477 |
Apr 30, 2024 | $4.25 | $4.31 | $4.22 | $4.26 | 473 755 |
Apr 29, 2024 | $4.51 | $4.54 | $4.32 | $4.33 | 529 387 |
Apr 26, 2024 | $4.59 | $4.61 | $4.49 | $4.51 | 564 665 |
Apr 25, 2024 | $4.51 | $4.60 | $4.39 | $4.55 | 1 068 943 |
Apr 24, 2024 | $4.71 | $4.82 | $4.51 | $4.57 | 1 208 434 |
Apr 23, 2024 | $4.51 | $4.82 | $4.51 | $4.68 | 1 270 941 |
Apr 22, 2024 | $4.33 | $4.53 | $4.32 | $4.49 | 880 592 |
Apr 19, 2024 | $4.23 | $4.38 | $4.22 | $4.33 | 804 605 |
Apr 18, 2024 | $4.25 | $4.39 | $4.22 | $4.26 | 958 247 |
Apr 17, 2024 | $4.24 | $4.31 | $4.24 | $4.26 | 648 710 |
Apr 16, 2024 | $4.10 | $4.29 | $4.04 | $4.21 | 966 377 |
Apr 15, 2024 | $4.22 | $4.28 | $4.09 | $4.12 | 1 528 101 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ADV stock historical prices to predict future price movements?
Trend Analysis: Examine the ADV stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ADV stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.