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 |
Jul 13, 2022 | $39.30 | $40.25 | $38.94 | $40.15 | 0 |
Jul 12, 2022 | $38.65 | $41.15 | $38.20 | $40.60 | 0 |
Jul 11, 2022 | $38.35 | $38.77 | $36.86 | $38.74 | 0 |
Jul 08, 2022 | $37.99 | $38.78 | $37.07 | $38.41 | 0 |
Jul 07, 2022 | $37.72 | $38.12 | $37.26 | $37.94 | 0 |
Jul 06, 2022 | $37.21 | $37.42 | $35.60 | $36.89 | 0 |
Jul 05, 2022 | $35.53 | $36.97 | $34.58 | $36.96 | 0 |
Jul 01, 2022 | $37.24 | $37.75 | $35.88 | $36.97 | 0 |
Jun 30, 2022 | $37.16 | $37.53 | $36.30 | $37.06 | 0 |
Jun 29, 2022 | $39.50 | $39.50 | $37.04 | $38.12 | 0 |
Jun 28, 2022 | $41.22 | $42.29 | $39.43 | $39.56 | 0 |
Jun 27, 2022 | $39.73 | $41.80 | $39.66 | $40.56 | 0 |
Jun 24, 2022 | $40.46 | $42.73 | $38.88 | $39.54 | 0 |
Jun 23, 2022 | $42.27 | $42.32 | $40.03 | $40.42 | 0 |
Jun 22, 2022 | $42.90 | $43.30 | $41.65 | $41.86 | 0 |
Jun 21, 2022 | $45.66 | $45.71 | $43.29 | $43.34 | 0 |
Jun 17, 2022 | $43.12 | $44.98 | $42.15 | $44.07 | 0 |
Jun 16, 2022 | $44.17 | $44.17 | $41.96 | $42.64 | 0 |
Jun 15, 2022 | $44.52 | $46.17 | $44.38 | $45.56 | 0 |
Jun 14, 2022 | $43.67 | $43.98 | $42.61 | $43.68 | 0 |
Jun 13, 2022 | $45.46 | $45.84 | $43.19 | $43.70 | 0 |
Jun 10, 2022 | $50.29 | $51.16 | $47.07 | $47.07 | 0 |
Jun 09, 2022 | $54.03 | $54.03 | $52.09 | $52.15 | 0 |
Jun 08, 2022 | $54.87 | $55.29 | $53.77 | $54.25 | 0 |
Jun 07, 2022 | $54.48 | $55.69 | $54.48 | $55.47 | 0 |