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 |
| Apr 29, 2022 | $56.14 | $57.54 | $54.60 | $54.87 | 0 |
| Apr 28, 2022 | $55.30 | $58.25 | $54.26 | $56.70 | 0 |
| Apr 27, 2022 | $53.79 | $55.04 | $53.48 | $53.64 | 0 |
| Apr 26, 2022 | $55.31 | $56.44 | $54.13 | $54.37 | 0 |
| Apr 25, 2022 | $55.49 | $56.69 | $53.87 | $56.54 | 0 |
| Apr 22, 2022 | $57.62 | $57.99 | $55.47 | $55.47 | 0 |
| Apr 21, 2022 | $60.00 | $60.41 | $57.92 | $58.26 | 275 134 |
| Apr 20, 2022 | $59.48 | $60.79 | $58.76 | $59.23 | 521 999 |
| Apr 19, 2022 | $57.24 | $59.51 | $56.85 | $59.08 | 806 650 |
| Apr 18, 2022 | $54.97 | $57.04 | $54.67 | $57.00 | 556 749 |
| Apr 14, 2022 | $52.70 | $52.70 | $52.70 | $52.70 | 0 |
| Apr 13, 2022 | $52.70 | $52.70 | $52.70 | $52.70 | 0 |
| Apr 12, 2022 | $52.70 | $52.70 | $52.70 | $52.70 | 0 |
| Apr 11, 2022 | $52.70 | $52.70 | $52.70 | $52.70 | 0 |
| Apr 08, 2022 | $52.70 | $52.70 | $52.70 | $52.70 | 0 |
| Apr 07, 2022 | $51.83 | $51.83 | $51.83 | $51.83 | 0 |
| Apr 06, 2022 | $52.61 | $52.61 | $52.61 | $52.61 | 0 |
| Apr 05, 2022 | $54.89 | $54.89 | $54.89 | $54.89 | 0 |
| Apr 04, 2022 | $55.83 | $55.83 | $55.83 | $55.83 | 0 |
| Apr 01, 2022 | $56.84 | $57.82 | $56.28 | $56.83 | 389 647 |
| Mar 31, 2022 | $56.60 | $57.64 | $56.11 | $56.15 | 1 378 770 |
| Mar 30, 2022 | $58.40 | $59.19 | $56.61 | $57.00 | 841 921 |
| Mar 29, 2022 | $57.20 | $59.16 | $57.20 | $58.71 | 571 014 |
| Mar 28, 2022 | $58.24 | $58.49 | $55.70 | $56.27 | 972 400 |
| Mar 25, 2022 | $58.99 | $60.13 | $58.53 | $59.70 | 543 000 |
