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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Sep 24, 2021 | $99.48 | $104.50 | $99.48 | $102.38 | 757 104 |
| Sep 23, 2021 | $95.58 | $100.42 | $95.58 | $99.74 | 690 213 |
| Sep 22, 2021 | $93.63 | $96.40 | $93.63 | $95.24 | 375 025 |
| Sep 21, 2021 | $93.62 | $93.80 | $91.03 | $92.61 | 499 583 |
| Sep 20, 2021 | $93.11 | $94.65 | $91.17 | $92.71 | 555 039 |
| Sep 17, 2021 | $98.66 | $99.59 | $96.00 | $96.47 | 819 954 |
| Sep 16, 2021 | $97.74 | $101.52 | $97.26 | $99.00 | 848 136 |
| Sep 15, 2021 | $93.04 | $97.66 | $92.81 | $96.99 | 1 325 494 |
| Sep 14, 2021 | $96.08 | $97.13 | $92.81 | $93.35 | 541 914 |
| Sep 13, 2021 | $94.65 | $97.69 | $94.00 | $95.94 | 686 139 |
| Sep 10, 2021 | $95.36 | $97.12 | $92.94 | $93.04 | 478 433 |
| Sep 09, 2021 | $92.65 | $95.39 | $92.50 | $94.53 | 1 342 001 |
| Sep 08, 2021 | $94.50 | $95.13 | $92.07 | $92.35 | 437 557 |
| Sep 07, 2021 | $95.00 | $97.27 | $94.34 | $94.62 | 600 204 |
| Sep 03, 2021 | $94.85 | $95.38 | $93.60 | $94.70 | 451 620 |
| Sep 02, 2021 | $95.55 | $96.16 | $93.59 | $94.60 | 529 330 |
| Sep 01, 2021 | $98.12 | $98.21 | $95.14 | $95.19 | 887 547 |
| Aug 31, 2021 | $95.79 | $99.11 | $95.24 | $98.11 | 1 157 814 |
| Aug 30, 2021 | $99.54 | $99.61 | $94.50 | $94.63 | 895 741 |
| Aug 27, 2021 | $95.01 | $98.52 | $94.74 | $97.88 | 571 340 |
| Aug 26, 2021 | $97.24 | $97.24 | $94.18 | $95.00 | 443 995 |
| Aug 25, 2021 | $94.81 | $98.10 | $93.60 | $97.20 | 810 397 |
| Aug 24, 2021 | $91.24 | $94.68 | $91.24 | $93.72 | 469 865 |
| Aug 23, 2021 | $92.69 | $92.96 | $90.10 | $90.51 | 588 437 |
| Aug 20, 2021 | $89.89 | $91.15 | $89.00 | $91.06 | 518 084 |
