NYSE:ADS
Delisted
Alliance Data Systems Corporation Stock Price (Quote)
$44.67
+0 (+0%)
At Close: Aug 17, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.47 | $45.75 | Wednesday, 17th Aug 2022 ADS stock ended at $44.67. During the day the stock fluctuated 0% from a day low at $44.67 to a day high of $44.67. |
| 90 days | $34.58 | $55.87 | |
| 52 weeks | $34.58 | $106.08 |
| Date | Open | High | Low | Close | Volume |
| Aug 17, 2022 | $44.67 | $44.67 | $44.67 | $44.67 | 0 |
| Aug 16, 2022 | $44.98 | $45.67 | $44.20 | $44.67 | 0 |
| Aug 15, 2022 | $44.09 | $44.52 | $42.85 | $44.50 | 0 |
| Aug 12, 2022 | $44.14 | $44.35 | $43.33 | $44.24 | 0 |
| Aug 11, 2022 | $44.85 | $45.64 | $44.02 | $44.05 | 0 |
| Aug 10, 2022 | $39.18 | $44.05 | $39.18 | $43.84 | 0 |
| Aug 09, 2022 | $38.41 | $38.41 | $37.47 | $38.08 | 0 |
| Aug 08, 2022 | $38.57 | $40.21 | $38.57 | $38.89 | 0 |
| Aug 05, 2022 | $38.83 | $39.33 | $38.34 | $38.37 | 0 |
| Aug 04, 2022 | $40.30 | $40.30 | $38.73 | $39.36 | 0 |
| Aug 03, 2022 | $38.56 | $40.25 | $38.56 | $39.89 | 0 |
| Aug 02, 2022 | $38.75 | $39.32 | $38.12 | $38.29 | 0 |
| Aug 01, 2022 | $39.04 | $40.08 | $38.51 | $39.42 | 0 |
| Jul 29, 2022 | $39.40 | $40.11 | $38.51 | $39.57 | 0 |
| Jul 28, 2022 | $43.12 | $43.60 | $38.51 | $40.27 | 0 |
| Jul 27, 2022 | $42.34 | $42.72 | $40.89 | $42.50 | 0 |
| Jul 26, 2022 | $43.56 | $43.73 | $41.67 | $41.69 | 0 |
| Jul 25, 2022 | $44.39 | $44.89 | $43.27 | $43.92 | 0 |
| Jul 22, 2022 | $45.53 | $45.71 | $43.59 | $44.15 | 0 |
| Jul 21, 2022 | $44.57 | $45.46 | $44.04 | $45.41 | 0 |
| Jul 20, 2022 | $44.80 | $45.75 | $44.41 | $45.66 | 0 |
| Jul 19, 2022 | $42.02 | $44.45 | $42.02 | $44.37 | 0 |
| Jul 18, 2022 | $41.52 | $42.59 | $41.52 | $41.63 | 0 |
| Jul 15, 2022 | $40.23 | $40.74 | $38.93 | $40.32 | 0 |
| Jul 14, 2022 | $38.92 | $39.43 | $38.31 | $38.99 | 0 |
