Advantage Solutions, Inc. (California) (ADV)
33.12
-0.83
(-2.44%)
USD |
NASDAQ |
Sep 25, 16:00
33.21
+0.09
(+0.27%)
Pre-Market: 19:59
Advantage Solutions Total Return Price : 33.12 for Sept. 25, 2026
Total Return Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Total Return Price Data
| Date | Value |
|---|---|
| September 25, 2026 | 33.12 |
| September 24, 2026 | 33.95 |
| September 23, 2026 | 33.54 |
| September 22, 2026 | 33.04 |
| September 21, 2026 | 32.70 |
| September 18, 2026 | 32.48 |
| September 17, 2026 | 33.01 |
| September 16, 2026 | 33.45 |
| September 15, 2026 | 32.93 |
| September 14, 2026 | 33.32 |
| September 11, 2026 | 33.32 |
| September 10, 2026 | 32.63 |
| September 09, 2026 | 31.26 |
| September 08, 2026 | 30.88 |
| September 04, 2026 | 31.45 |
| September 03, 2026 | 31.92 |
| September 02, 2026 | 31.92 |
| September 01, 2026 | 32.63 |
| August 31, 2026 | 32.97 |
| August 28, 2026 | 34.50 |
| August 27, 2026 | 33.43 |
| August 26, 2026 | 32.81 |
| August 25, 2026 | 33.69 |
| August 24, 2026 | 33.68 |
| August 21, 2026 | 34.38 |
| Date | Value |
|---|---|
| August 20, 2026 | 34.48 |
| August 19, 2026 | 34.11 |
| August 18, 2026 | 32.68 |
| August 17, 2026 | 31.34 |
| August 14, 2026 | 32.78 |
| August 13, 2026 | 32.99 |
| August 12, 2026 | 31.10 |
| August 11, 2026 | 30.19 |
| August 10, 2026 | 29.88 |
| August 07, 2026 | 28.17 |
| August 06, 2026 | 25.34 |
| August 05, 2026 | 33.02 |
| August 04, 2026 | 41.72 |
| August 03, 2026 | 39.65 |
| July 31, 2026 | 39.24 |
| July 30, 2026 | 40.59 |
| July 29, 2026 | 43.22 |
| July 28, 2026 | 40.80 |
| July 27, 2026 | 37.93 |
| July 24, 2026 | 36.44 |
| July 23, 2026 | 33.80 |
| July 22, 2026 | 36.39 |
| July 21, 2026 | 37.05 |
| July 20, 2026 | 39.10 |
| July 17, 2026 | 38.22 |
Total Return Price Definition
The total return price allows investors to view the performance of a security inclusive of both price appreciation and dividends/distributions.
Total Return Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median