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 |
| Oct 29, 2021 | $86.28 | $86.64 | $85.01 | $85.25 | 1 727 115 |
| Oct 28, 2021 | $89.50 | $91.34 | $86.29 | $86.39 | 2 307 892 |
| Oct 27, 2021 | $93.51 | $93.77 | $88.31 | $88.50 | 1 212 289 |
| Oct 26, 2021 | $98.75 | $98.75 | $93.88 | $94.25 | 745 261 |
| Oct 25, 2021 | $98.25 | $100.19 | $97.79 | $97.92 | 1 435 255 |
| Oct 22, 2021 | $96.22 | $98.11 | $95.88 | $97.40 | 976 735 |
| Oct 21, 2021 | $101.80 | $102.30 | $94.22 | $96.34 | 937 949 |
| Oct 20, 2021 | $100.45 | $102.03 | $99.74 | $101.96 | 409 878 |
| Oct 19, 2021 | $100.36 | $101.37 | $98.69 | $100.93 | 448 997 |
| Oct 18, 2021 | $99.37 | $101.21 | $98.45 | $100.09 | 338 711 |
| Oct 15, 2021 | $100.15 | $101.90 | $99.59 | $99.91 | 724 500 |
| Oct 14, 2021 | $98.44 | $99.33 | $97.06 | $98.99 | 332 539 |
| Oct 13, 2021 | $99.36 | $99.56 | $96.26 | $96.49 | 357 912 |
| Oct 12, 2021 | $98.08 | $100.42 | $97.98 | $99.45 | 312 095 |
| Oct 11, 2021 | $102.47 | $103.37 | $97.44 | $98.08 | 354 451 |
| Oct 08, 2021 | $102.73 | $104.29 | $101.76 | $101.84 | 164 150 |
| Oct 07, 2021 | $102.80 | $104.16 | $101.65 | $101.89 | 529 737 |
| Oct 06, 2021 | $100.66 | $102.63 | $99.49 | $101.45 | 634 670 |
| Oct 05, 2021 | $102.81 | $104.99 | $101.89 | $102.81 | 514 117 |
| Oct 04, 2021 | $104.32 | $105.64 | $101.67 | $102.09 | 462 394 |
| Oct 01, 2021 | $100.94 | $105.47 | $100.94 | $104.22 | 352 026 |
| Sep 30, 2021 | $103.20 | $103.20 | $100.43 | $100.89 | 933 586 |
| Sep 29, 2021 | $104.26 | $104.26 | $104.26 | $104.26 | 0 |
| Sep 28, 2021 | $104.26 | $104.26 | $104.26 | $104.26 | 0 |
| Sep 27, 2021 | $103.02 | $106.08 | $102.36 | $104.26 | 820 669 |
