ADV | ADVANTAGE SLTN-A | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

ADVANTAGE SLTN-A (ADV)

NASDAQ

$27.56-$0.09 (-0.31%)

Price as of Oct 02, 2026 7:30 PM EDT

$354.4M
Market Cap
-25.80%
1-Year Change
Advertising Agencies
Industry

1 Month
-13.41%

Low Price$25.96

High Price$33.95
3 Months
-28.87%

Low Price$25.34

High Price$43.22
1 Year
-25.80%

Low Price$12.54

High Price$46.82

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	27.67	28.14	27.28	27.64	+1.51%	45,951
10/01/2026	25.76	28.04	25.76	27.23	+4.89%	73,438
09/30/2026	29.56	29.56	25.73	25.96	-12.15%	128,325
09/29/2026	31.96	31.96	27.71	29.55	-7.45%	88,507
09/28/2026	32.75	32.86	31.32	31.93	-3.59%	69,713
09/25/2026	33.32	34.16	32.56	33.12	-2.44%	71,436
09/24/2026	33.17	34.13	32.96	33.95	+1.22%	49,286
09/23/2026	33.05	34.37	32.40	33.54	+1.50%	48,177
09/22/2026	33.02	33.59	32.64	33.05	+1.07%	48,211
09/21/2026	32.43	33.06	32.15	32.70	+0.66%	41,657
09/18/2026	32.96	33.14	31.92	32.48	-1.61%	123,782
09/17/2026	33.79	33.79	32.19	33.01	-1.32%	39,274
09/16/2026	32.90	33.92	32.80	33.45	+1.58%	33,116
09/15/2026	33.59	33.91	32.88	32.93	-1.17%	42,121
09/14/2026	33.54	35.00	33.00	33.32	0.00%	59,119
09/11/2026	33.10	33.33	32.15	33.32	+2.11%	43,646
09/10/2026	31.26	33.51	31.18	32.63	+4.38%	45,142
09/09/2026	30.76	31.48	30.31	31.26	+1.23%	49,205
09/08/2026	31.05	31.56	30.16	30.88	-1.81%	49,039
09/04/2026	31.49	32.57	30.69	31.45	-1.47%	59,993
09/03/2026	32.10	33.21	30.89	31.92	0.00%	55,145
09/02/2026	32.70	34.39	31.71	31.92	-2.18%	49,519
09/01/2026	32.75	33.61	32.20	32.63	-1.03%	39,173
08/31/2026	34.27	34.27	32.69	32.97	-4.45%	64,710
08/28/2026	33.82	34.89	32.98	34.51	+3.22%	108,443
08/27/2026	32.75	33.62	31.69	33.43	+1.89%	86,357
08/26/2026	33.72	33.99	32.56	32.81	-2.61%	46,565
08/25/2026	33.77	33.96	32.89	33.69	+0.03%	51,496
08/24/2026	34.40	34.70	33.53	33.68	-2.04%	69,290
08/21/2026	34.29	34.92	33.70	34.38	-0.29%	55,047
08/20/2026	33.66	35.50	33.43	34.48	+1.08%	57,110
08/19/2026	33.15	35.49	33.06	34.11	+4.38%	99,854
08/18/2026	31.39	33.46	31.39	32.68	+4.28%	76,380
08/17/2026	32.75	33.45	30.01	31.34	-4.39%	178,078
08/14/2026	32.86	33.73	32.10	32.78	-0.64%	70,618
08/13/2026	31.44	33.49	31.44	32.99	+6.08%	114,254
08/12/2026	30.61	31.52	30.14	31.10	+3.01%	82,513
08/11/2026	29.76	30.72	29.13	30.19	+1.04%	99,508
08/10/2026	28.28	30.05	27.67	29.88	+6.07%	119,235
08/07/2026	25.22	30.38	25.22	28.17	+11.17%	237,653
08/06/2026	31.36	31.44	22.08	25.34	-23.26%	305,437
08/05/2026	37.34	38.95	29.85	33.02	-20.85%	273,790
08/05/2026	-$4.85 Earnings
08/04/2026	39.73	41.75	39.63	41.72	+5.22%	55,574
08/03/2026	39.89	41.93	39.62	39.65	+1.04%	52,709
07/31/2026	40.32	40.32	37.81	39.24	-3.33%	62,518
07/30/2026	43.80	44.03	39.30	40.59	-6.09%	85,225
07/29/2026	41.18	44.13	41.12	43.22	+5.93%	104,849
07/28/2026	38.49	41.53	38.49	40.80	+7.57%	97,730
07/27/2026	36.61	38.14	36.59	37.93	+4.09%	79,943
07/24/2026	33.84	37.09	33.84	36.44	+7.81%	74,613
07/23/2026	35.92	35.98	33.06	33.80	-7.12%	79,042
07/22/2026	37.61	37.61	35.56	36.39	-1.78%	49,907
07/21/2026	39.30	40.00	36.39	37.05	-5.24%	206,902
07/20/2026	38.25	39.53	37.81	39.10	+2.30%	102,049
07/17/2026	38.79	39.54	38.00	38.22	-2.87%	168,720
07/16/2026	37.48	39.74	37.11	39.35	+4.77%	143,655
07/15/2026	40.10	40.60	37.37	37.56	-6.57%	207,581
07/14/2026	41.18	42.08	39.20	40.20	-2.38%	142,463
07/13/2026	40.08	42.40	40.08	41.18	+3.23%	235,578
07/10/2026	40.15	41.00	38.70	39.89	+0.83%	146,198
07/09/2026	39.94	40.02	37.91	39.56	+0.38%	138,017
07/08/2026	39.58	40.22	36.65	39.41	-1.52%	345,173
07/07/2026	40.16	42.47	39.75	40.02	-0.02%	195,910
07/06/2026	38.47	41.27	37.12	40.03	+3.01%	94,407
07/02/2026	44.30	45.23	38.37	38.86	-12.10%	103,820
07/01/2026	42.15	46.35	42.15	44.21	+2.24%	254,967
06/30/2026	46.74	47.45	42.66	43.24	-7.65%	298,205
06/29/2026	44.30	47.08	41.41	46.82	+6.31%	210,152
06/26/2026	42.08	46.75	42.03	44.04	+4.61%	373,144
06/25/2026	43.08	45.00	41.66	42.10	-3.60%	203,277
06/24/2026	40.40	45.00	40.05	43.67	+9.64%	113,335
06/23/2026	35.84	40.09	35.18	39.83	+11.13%	93,910
06/22/2026	34.94	37.40	34.81	35.84	+2.96%	179,044
06/18/2026	38.42	38.43	34.19	34.81	-7.71%	188,535
06/17/2026	38.07	38.83	37.43	37.72	-0.03%	182,546
06/16/2026	38.92	40.00	37.73	37.73	-3.01%	353,213
06/15/2026	39.51	40.91	37.90	38.90	-0.77%	68,341
06/12/2026	39.08	41.10	37.78	39.20	-0.05%	71,564
06/11/2026	38.59	39.22	36.54	39.22	+1.79%	114,146
06/10/2026	37.40	40.09	37.40	38.53	+1.77%	63,622
06/09/2026	37.84	38.92	35.69	37.86	+1.56%	97,110
06/08/2026	39.27	39.27	33.80	37.28	-3.79%	133,961
06/05/2026	38.78	40.09	38.01	38.75	+1.28%	145,718
06/04/2026	36.25	39.79	36.16	38.26	+6.10%	130,420
06/03/2026	35.91	36.77	34.15	36.06	+0.33%	67,602
06/02/2026	37.44	37.79	35.39	35.94	-4.01%	90,431
06/01/2026	37.32	38.62	35.72	37.44	+0.05%	80,961
05/29/2026	39.04	39.04	35.74	37.42	-4.27%	115,361
05/28/2026	39.46	40.42	38.14	39.09	+0.03%	68,576
05/27/2026	42.82	42.82	37.94	39.08	-8.67%	140,730
05/26/2026	42.55	43.50	41.01	42.79	+1.13%	88,152
05/22/2026	40.53	42.94	39.85	42.31	+3.62%	149,407
05/21/2026	36.34	41.71	36.06	40.83	+13.76%	196,307
05/20/2026	34.70	36.21	33.69	35.89	+2.93%	86,890
05/19/2026	34.60	35.73	33.06	34.87	+0.52%	170,408
05/18/2026	34.15	35.99	32.01	34.69	+0.87%	107,554
05/15/2026	33.33	36.13	33.33	34.39	+0.97%	88,739
05/14/2026	34.42	36.13	33.65	34.06	-2.55%	55,846
05/13/2026	34.42	35.29	32.39	34.95	+0.06%	59,932