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 |
| Jun 06, 2022 | $55.29 | $55.87 | $54.71 | $55.16 | 0 |
| Jun 03, 2022 | $54.38 | $55.22 | $54.08 | $54.24 | 0 |
| Jun 02, 2022 | $54.63 | $55.74 | $54.25 | $55.61 | 0 |
| Jun 01, 2022 | $55.28 | $55.58 | $53.24 | $54.55 | 0 |
| May 31, 2022 | $54.79 | $55.61 | $53.59 | $55.10 | 0 |
| May 27, 2022 | $53.14 | $54.62 | $52.76 | $54.61 | 0 |
| May 26, 2022 | $51.84 | $52.52 | $51.66 | $52.20 | 0 |
| May 25, 2022 | $47.77 | $51.23 | $47.77 | $50.69 | 0 |
| May 24, 2022 | $49.89 | $49.89 | $47.16 | $48.32 | 0 |
| May 23, 2022 | $48.83 | $50.76 | $47.87 | $49.90 | 0 |
| May 20, 2022 | $48.53 | $48.71 | $46.31 | $46.64 | 0 |
| May 19, 2022 | $48.57 | $49.09 | $47.66 | $48.20 | 0 |
| May 18, 2022 | $50.23 | $50.23 | $50.23 | $50.23 | 0 |
| May 17, 2022 | $50.23 | $50.23 | $50.23 | $50.23 | 0 |
| May 16, 2022 | $50.23 | $50.23 | $50.23 | $50.23 | 0 |
| May 13, 2022 | $50.23 | $50.23 | $50.23 | $50.23 | 0 |
| May 12, 2022 | $50.23 | $50.23 | $50.23 | $50.23 | 0 |
| May 11, 2022 | $50.23 | $50.23 | $50.23 | $50.23 | 0 |
| May 10, 2022 | $52.76 | $52.76 | $49.84 | $50.23 | 0 |
| May 09, 2022 | $53.96 | $53.96 | $53.96 | $53.96 | 0 |
| May 06, 2022 | $55.16 | $55.16 | $53.29 | $53.96 | 0 |
| May 05, 2022 | $56.89 | $57.48 | $54.21 | $55.00 | 0 |
| May 04, 2022 | $55.43 | $57.57 | $54.48 | $57.48 | 0 |
| May 03, 2022 | $55.41 | $55.97 | $54.47 | $55.50 | 0 |
| May 02, 2022 | $55.67 | $56.09 | $53.70 | $55.19 | 0 |
