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 |
| Jan 28, 2016 | $199.00 | $199.00 | $199.00 | $199.00 | 3 378 900 |
| Jan 27, 2016 | $246.80 | $246.80 | $246.80 | $246.80 | 681 900 |
| Jan 26, 2016 | $249.60 | $249.60 | $249.60 | $249.60 | 930 900 |
| Jan 25, 2016 | $245.39 | $245.39 | $245.39 | $245.39 | 487 500 |
| Jan 22, 2016 | $249.22 | $249.22 | $249.22 | $249.22 | 646 700 |
| Jan 21, 2016 | $248.81 | $248.81 | $248.81 | $248.81 | 509 900 |
| Jan 20, 2016 | $246.97 | $246.97 | $246.97 | $246.97 | 680 600 |
| Jan 19, 2016 | $251.97 | $251.97 | $251.97 | $251.97 | 740 300 |
| Jan 15, 2016 | $251.28 | $251.28 | $251.28 | $251.28 | 746 700 |
| Jan 14, 2016 | $256.24 | $256.24 | $256.24 | $256.24 | 824 600 |
| Jan 13, 2016 | $248.59 | $248.59 | $248.59 | $248.59 | 494 500 |
| Jan 12, 2016 | $257.29 | $257.29 | $257.29 | $257.29 | 447 500 |
| Jan 11, 2016 | $253.12 | $253.12 | $253.12 | $253.12 | 824 800 |
| Jan 08, 2016 | $257.01 | $257.01 | $257.01 | $257.01 | 583 700 |
| Jan 07, 2016 | $262.03 | $262.03 | $262.03 | $262.03 | 590 500 |
| Jan 06, 2016 | $270.18 | $270.18 | $270.18 | $270.18 | 514 300 |
| Jan 05, 2016 | $274.05 | $274.05 | $274.05 | $274.05 | 362 000 |
