14-day Premium Trial Subscription Try For FreeTry Free
NYSE:ADS
Delisted

Alliance Data Systems Corporation Stock Price (Quote)

New York Stock Exchange > Financial Services > Credit Services
Open Broker Account
$44.67
+0 (+0%)
At Close: Aug 17, 2022
Forecast Insider Trading Signals Historical Prices Predictions News Profile

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

Historical Alliance Data Systems Corporation prices

Date Open High Low Close Volume
Feb 16, 2022 $71.99 $73.27 $71.69 $72.82 427 400
Feb 15, 2022 $71.09 $72.50 $70.72 $72.42 827 400
Feb 14, 2022 $70.50 $72.00 $69.35 $70.03 681 600
Feb 11, 2022 $72.19 $73.49 $70.53 $71.16 609 600
Feb 10, 2022 $72.32 $74.80 $71.93 $72.25 955 800
Feb 09, 2022 $73.78 $74.55 $73.27 $73.60 616 300
Feb 08, 2022 $71.00 $73.26 $70.85 $72.90 1 153 800
Feb 07, 2022 $69.29 $70.71 $68.63 $70.04 1 247 100
Feb 04, 2022 $68.81 $69.68 $67.51 $69.20 430 200
Feb 03, 2022 $69.45 $70.46 $68.32 $68.61 517 600
Feb 02, 2022 $69.38 $70.23 $67.58 $69.86 961 800
Feb 01, 2022 $68.83 $70.01 $67.84 $69.75 728 700
Jan 31, 2022 $67.88 $69.12 $66.83 $69.04 1 105 100
Jan 28, 2022 $66.47 $68.86 $65.95 $67.60 1 578 500
Jan 27, 2022 $65.61 $69.10 $65.00 $66.05 1 127 700
Jan 26, 2022 $68.08 $68.87 $65.46 $66.46 760 300
Jan 25, 2022 $66.09 $67.64 $64.92 $66.62 1 028 300
Jan 24, 2022 $62.73 $67.46 $62.49 $67.17 1 316 800
Jan 21, 2022 $64.66 $66.13 $63.83 $64.61 797 500
Jan 20, 2022 $65.82 $68.67 $64.82 $65.54 1 199 200
Jan 19, 2022 $66.02 $67.02 $64.05 $65.69 3 699 900
Jan 18, 2022 $71.89 $72.10 $68.69 $69.06 876 600
Jan 14, 2022 $74.01 $74.32 $71.20 $72.37 845 500
Jan 13, 2022 $72.74 $75.60 $72.49 $74.87 1 031 600
Jan 12, 2022 $73.00 $73.79 $71.09 $71.94 2 987 000
Click to get the best stock tips daily for free!

About Alliance Data Systems Corporation

Alliance Data Systems Alliance Data Systems Corporation provides marketing and loyalty solutions in the United States and internationally. It facilitates and manages interactions between its clients and their customers through consumer marketing channels, including in-store, online, email, social media, mobile, direct mail, and telephone. The company operates in three segments: LoyaltyOne, Epsilon, and Card Services. The LoyaltyOne segment owns and operates the AIR MI... ADS Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT