ADV
ADVANTAGE SLTN-A (ADV)
NASDAQ
$39.89+$0.06 (+0.15%)
Price as of Jun 23, 2026 5:52 PM EDT
  • $476.5M
    Market Cap
  • -5.06%
    1-Year Change
  • Advertising Agencies
    Industry
  • 1 Month
    -15.29%
    Low Price$34.81
    High Price$42.79
  • 3 Months
    +86.42%
    Low Price$0.82
    High Price$44.43
  • 1 Year
    -5.06%
    Low Price$0.50
    High Price$44.43
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
35.15
38.45
33.83
34.93
-2.54%
72,154
05/11/2026
39.94
39.94
35.69
35.84
-9.90%
62,788
05/08/2026
43.30
44.00
37.07
39.78
-10.47%
87,008
05/07/2026
44.88
46.80
42.45
44.43
+2.00%
103,528
05/06/2026
36.80
43.82
34.40
43.56
+15.30%
112,349
05/06/2026
-$5.49 Earnings
05/05/2026
36.62
38.05
36.20
37.78
+3.14%
71,356
05/04/2026
36.70
38.78
36.40
36.63
-0.89%
78,619
05/01/2026
34.28
37.44
34.28
36.96
+7.85%
77,576
04/30/2026
32.47
35.93
32.47
34.27
+3.53%
75,385
04/29/2026
36.20
36.32
32.30
33.10
-8.87%
107,992
04/28/2026
34.03
36.50
33.34
36.32
+4.97%
72,341
04/27/2026
33.19
34.82
32.66
34.60
+3.62%
77,819
04/24/2026
32.01
33.98
32.01
33.39
+2.36%
60,973
04/23/2026
31.90
33.48
31.03
32.62
+0.59%
66,942
04/22/2026
32.64
33.97
32.11
32.43
-0.18%
79,181
04/21/2026
34.06
35.27
31.74
32.49
-3.76%
86,513
04/20/2026
30.17
33.87
30.08
33.76
+10.00%
109,403
04/17/2026
27.79
30.92
27.79
30.69
+10.16%
73,722
04/16/2026
28.59
29.13
27.19
27.86
-2.00%
66,954
04/15/2026
27.85
29.34
27.85
28.43
+1.86%
76,895
04/14/2026
29.00
30.00
27.50
27.91
-4.22%
83,343
04/13/2026
26.55
29.44
26.55
29.14
+9.63%
75,969
04/10/2026
25.84
27.23
25.84
26.58
+2.90%
79,883
04/09/2026
23.27
26.31
23.27
25.83
+10.38%
81,533
04/08/2026
23.55
25.00
22.09
23.40
-1.10%
82,147
04/07/2026
23.40
24.66
22.60
23.66
+0.47%
83,143
04/06/2026
21.56
24.23
21.56
23.55
+8.28%
50,565
04/02/2026
19.09
22.35
18.35
21.75
+13.34%
70,069
04/01/2026
21.06
21.23
17.87
19.19
-9.22%
139,334
03/31/2026
27.51
27.63
20.30
21.14
-23.10%
233,291
03/30/2026
25.54
28.07
25.48
27.49
+7.51%
167,697
03/27/2026
20.63
26.29
20.63
25.57
+13.27%
189,848
03/27/2026
1:25 Split
03/26/2026
20.75
23.12
20.36
22.58
+10.12%
2,216,979
03/25/2026
20.68
21.99
20.09
20.50
+4.38%
1,172,216
03/24/2026
19.43
21.00
19.26
19.64
+0.41%
868,008
03/23/2026
19.50
20.37
18.99
19.56
+1.74%
491,526
03/20/2026
20.00
20.50
18.58
19.23
-3.22%
1,644,703
03/19/2026
20.11
21.07
19.27
19.87
-2.60%
1,276,071
03/18/2026
19.25
20.50
18.89
20.40
+4.71%
990,783
03/17/2026
19.50
20.80
19.08
19.48
-0.04%
795,432
03/16/2026
19.21
20.25
18.87
19.49
+5.32%
866,424
03/13/2026
17.63
19.75
17.63
18.50
+0.09%
715,708
03/12/2026
18.64
21.01
17.76
18.48
-1.43%
1,148,592
03/11/2026
17.00
18.78
17.00
18.75
+11.39%
1,321,201
03/10/2026
16.66
18.36
16.38
16.83
+6.59%
1,120,063
03/09/2026
15.79
16.00
14.89
15.79
-1.30%
642,604
03/06/2026
15.25
16.37
14.64
16.00
+5.61%
548,879
03/05/2026
15.75
17.08
14.50
15.15
+6.06%
1,548,572
03/04/2026
13.75
14.37
13.57
14.29
+4.04%
571,939
03/03/2026
12.23
15.89
12.23
13.73
-0.56%
1,847,538
03/03/2026
-$12.50 Earnings
03/02/2026
13.35
14.32
12.75
13.81
+5.74%
1,127,308
02/27/2026
14.00
14.00
12.71
13.06
-3.46%
915,215
02/26/2026
13.75
14.60
13.38
13.53
-2.12%
857,236
02/25/2026
12.65
14.37
12.56
13.82
+10.21%
1,228,639
02/24/2026
13.68
14.48
12.50
12.54
-8.80%
856,450
02/23/2026
15.67
15.81
13.75
13.75
-11.29%
491,789
02/20/2026
15.50
16.14
14.83
15.50
+0.42%
291,628
02/19/2026
14.92
15.44
13.71
15.43
+2.90%
339,632
02/18/2026
14.75
15.50
14.65
15.00
+1.68%
338,359
02/17/2026
14.75
15.50
13.82
14.75
+1.72%
797,903
02/13/2026
15.69
16.00
14.46
14.50
-5.01%
427,122
02/12/2026
15.00
17.36
14.10
15.27
+2.60%
699,775
02/11/2026
15.87
15.87
13.34
14.88
-4.34%
1,386,045
02/10/2026
17.75
18.99
15.55
15.55
-10.11%
723,538
02/09/2026
19.00
19.00
17.07
17.30
-8.95%
601,441
02/06/2026
18.32
19.30
18.19
19.00
+3.74%
771,949
02/05/2026
19.08
19.92
18.14
18.32
-4.98%
1,198,625
02/04/2026
24.25
24.28
19.27
19.28
-21.12%
1,928,553
02/03/2026
28.50
28.50
23.77
24.44
-14.25%
692,423