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 11, 2022 | $71.80 | $73.00 | $70.41 | $72.29 | 493 800 |
| Jan 10, 2022 | $70.00 | $72.07 | $68.90 | $71.80 | 1 639 300 |
| Jan 07, 2022 | $68.94 | $71.47 | $68.94 | $70.40 | 1 448 600 |
| Jan 06, 2022 | $69.97 | $70.53 | $68.64 | $69.34 | 570 700 |
| Jan 05, 2022 | $70.99 | $72.00 | $68.97 | $69.01 | 876 700 |
| Jan 04, 2022 | $70.16 | $71.85 | $69.92 | $70.99 | 808 179 |
| Jan 03, 2022 | $66.85 | $69.74 | $66.60 | $68.63 | 581 817 |
| Dec 31, 2021 | $66.20 | $67.40 | $66.14 | $66.57 | 660 818 |
| Dec 30, 2021 | $66.92 | $67.90 | $66.55 | $67.00 | 422 678 |
| Dec 29, 2021 | $67.50 | $68.04 | $66.74 | $66.81 | 400 317 |
| Dec 28, 2021 | $67.50 | $69.56 | $67.50 | $67.83 | 376 648 |
| Dec 27, 2021 | $68.70 | $68.73 | $67.10 | $68.05 | 1 109 745 |
| Dec 23, 2021 | $68.46 | $69.51 | $68.37 | $69.07 | 668 299 |
| Dec 22, 2021 | $67.28 | $68.73 | $66.91 | $68.21 | 356 662 |
| Dec 21, 2021 | $66.00 | $67.80 | $66.00 | $67.64 | 640 723 |
| Dec 20, 2021 | $65.00 | $65.70 | $63.44 | $65.13 | 1 179 602 |
| Dec 17, 2021 | $68.06 | $68.29 | $65.90 | $66.97 | 1 109 868 |
| Dec 16, 2021 | $69.51 | $70.67 | $68.06 | $68.37 | 635 346 |
| Dec 15, 2021 | $69.14 | $69.39 | $66.10 | $68.94 | 721 350 |
| Dec 14, 2021 | $69.59 | $72.34 | $69.00 | $69.46 | 711 829 |
| Dec 13, 2021 | $71.99 | $72.47 | $69.59 | $69.81 | 601 869 |
| Dec 10, 2021 | $74.06 | $75.55 | $72.08 | $73.14 | 521 824 |
| Dec 09, 2021 | $73.00 | $73.98 | $72.54 | $73.43 | 577 185 |
| Dec 08, 2021 | $74.47 | $75.56 | $73.46 | $74.14 | 2 982 092 |
| Dec 07, 2021 | $73.49 | $76.50 | $73.43 | $74.32 | 3 344 764 |
