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 |
| Dec 06, 2021 | $71.88 | $74.20 | $70.97 | $72.39 | 586 648 |
| Dec 03, 2021 | $71.74 | $72.20 | $70.14 | $70.69 | 473 839 |
| Dec 02, 2021 | $69.26 | $72.08 | $68.43 | $71.34 | 772 019 |
| Dec 01, 2021 | $69.85 | $71.20 | $68.13 | $68.16 | 875 108 |
| Nov 30, 2021 | $69.04 | $69.75 | $66.68 | $68.16 | 947 191 |
| Nov 29, 2021 | $73.50 | $73.80 | $69.95 | $70.72 | 747 790 |
| Nov 26, 2021 | $71.82 | $73.16 | $70.49 | $72.31 | 626 160 |
| Nov 24, 2021 | $74.73 | $77.08 | $74.42 | $75.94 | 460 978 |
| Nov 23, 2021 | $74.21 | $75.99 | $73.50 | $75.39 | 545 703 |
| Nov 22, 2021 | $74.97 | $75.09 | $73.11 | $74.21 | 504 030 |
| Nov 19, 2021 | $74.25 | $75.04 | $73.77 | $74.37 | 576 115 |
| Nov 18, 2021 | $77.89 | $77.89 | $74.08 | $75.61 | 550 260 |
| Nov 17, 2021 | $77.08 | $77.49 | $76.10 | $77.20 | 834 680 |
| Nov 16, 2021 | $79.39 | $79.89 | $76.72 | $77.95 | 672 385 |
| Nov 15, 2021 | $80.57 | $80.89 | $79.42 | $79.92 | 571 091 |
| Nov 12, 2021 | $80.25 | $80.93 | $79.33 | $80.04 | 682 760 |
| Nov 11, 2021 | $78.23 | $80.80 | $77.50 | $80.08 | 921 889 |
| Nov 10, 2021 | $75.56 | $79.98 | $75.49 | $78.13 | 1 076 982 |
| Nov 09, 2021 | $74.10 | $75.60 | $72.77 | $75.59 | 1 491 537 |
| Nov 08, 2021 | $74.01 | $76.32 | $73.90 | $74.97 | 1 667 514 |
| Nov 05, 2021 | $89.58 | $92.34 | $89.20 | $91.92 | 1 065 595 |
| Nov 04, 2021 | $87.47 | $88.57 | $85.90 | $87.17 | 860 763 |
| Nov 03, 2021 | $85.87 | $88.64 | $85.29 | $87.25 | 659 599 |
| Nov 02, 2021 | $90.80 | $91.08 | $86.20 | $86.66 | 662 617 |
| Nov 01, 2021 | $86.52 | $91.89 | $86.21 | $90.89 | 1 081 889 |
