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 |
| Mar 04, 2016 | $216.22 | $216.22 | $216.22 | $216.22 | 641 200 |
| Mar 03, 2016 | $216.88 | $216.88 | $216.88 | $216.88 | 596 400 |
| Mar 02, 2016 | $214.35 | $214.35 | $214.35 | $214.35 | 831 300 |
| Mar 01, 2016 | $213.51 | $213.51 | $213.51 | $213.51 | 986 100 |
| Feb 29, 2016 | $210.13 | $210.13 | $210.13 | $210.13 | 718 700 |
| Feb 26, 2016 | $212.69 | $212.69 | $212.69 | $212.69 | 616 000 |
| Feb 25, 2016 | $212.60 | $212.60 | $212.60 | $212.60 | 575 500 |
| Feb 24, 2016 | $210.76 | $210.76 | $210.76 | $210.76 | 561 800 |
| Feb 23, 2016 | $206.46 | $206.46 | $206.46 | $206.46 | 770 000 |
| Feb 22, 2016 | $210.89 | $210.89 | $210.89 | $210.89 | 968 500 |
| Feb 19, 2016 | $204.36 | $204.36 | $204.36 | $204.36 | 1 018 400 |
| Feb 18, 2016 | $197.43 | $197.43 | $197.43 | $197.43 | 863 900 |
| Feb 17, 2016 | $192.41 | $192.41 | $192.41 | $192.41 | 788 700 |
| Feb 16, 2016 | $187.49 | $187.49 | $187.49 | $187.49 | 1 142 400 |
| Feb 12, 2016 | $182.65 | $182.65 | $182.65 | $182.65 | 674 300 |
| Feb 11, 2016 | $180.45 | $180.45 | $180.45 | $180.45 | 775 500 |
| Feb 10, 2016 | $182.10 | $182.10 | $182.10 | $182.10 | 966 600 |
| Feb 09, 2016 | $177.12 | $177.12 | $177.12 | $177.12 | 1 591 100 |
| Feb 08, 2016 | $183.74 | $183.74 | $183.74 | $183.74 | 1 748 900 |
| Feb 05, 2016 | $187.22 | $187.22 | $187.22 | $187.22 | 1 842 800 |
| Feb 04, 2016 | $197.41 | $197.41 | $197.41 | $197.41 | 1 160 200 |
| Feb 03, 2016 | $194.70 | $194.70 | $194.70 | $194.70 | 1 429 200 |
| Feb 02, 2016 | $194.29 | $194.29 | $194.29 | $194.29 | 1 656 100 |
| Feb 01, 2016 | $206.56 | $206.56 | $206.56 | $206.56 | 1 502 700 |
| Jan 29, 2016 | $199.79 | $199.79 | $199.79 | $199.79 | 2 644 200 |
