ADS Quote, Trading Chart, Alliance Data Systems Corporation

home / stock / ads / ads quote

Stock Information
Company Name: Alliance Data Systems Corporation
Stock Symbol: ADS
Market: NYSE
Menu
ADS ADS Quote ADS Short ADS News ADS Articles ADS Message Board
Get ADS Alerts

News, Short Squeeze, Breakout and More Instantly...
ADS Quote
Last:$56.8
Change Percent:1.16%
Open:$56.84
Previous Close:$56.8
High:$57.82
Low:$56.285
Volume:463,839
Last Trade Date Time:04/01/2022 04:55:31 pm
Quotes are delayed by 15 to 20 minutes.
ADS Chart
Last Twenty Trading Days
Date:2022-04-01
Open:$56.84
Close:$56.8
High:$57.82
Low:$56.285
Volume:463,839
Date:2022-03-31
Open:$56.6
Close:$56.15
High:$57.64
Low:$56.11
Volume:1,474,353
Date:2022-03-30
Open:$58.4
Close:$57.05
High:$59.19
Low:$56.61
Volume:507,216
Date:2022-03-29
Open:$57.2
Close:$58.71
High:$59.16
Low:$57.2
Volume:584,217
Date:2022-03-28
Open:$58.24
Close:$56.27
High:$58.49
Low:$55.7
Volume:971,380
Date:2022-03-25
Open:$58.99
Close:$59.7
High:$60.13
Low:$58.53
Volume:543,011
Date:2022-03-24
Open:$58.59
Close:$58.64
High:$58.74
Low:$57.5
Volume:441,972
Date:2022-03-23
Open:$60.26
Close:$58.2
High:$60.98
Low:$57.87
Volume:661,632
Date:2022-03-22
Open:$60.2
Close:$61
High:$62
Low:$60.2
Volume:554,394
Date:2022-03-21
Open:$61.77
Close:$59.47
High:$62.075
Low:$59.15
Volume:744,671
Date:2022-03-18
Open:$61.86
Close:$62.53
High:$62.75
Low:$60.77
Volume:943,177
Date:2022-03-17
Open:$59.9
Close:$62.06
High:$62.44
Low:$59.22
Volume:688,040
Date:2022-03-16
Open:$59.52
Close:$62.24
High:$62.91
Low:$59.0613
Volume:1,026,721
Date:2022-03-15
Open:$56.73
Close:$58.3
High:$59.14
Low:$56.62
Volume:1,197,537
Date:2022-03-14
Open:$56.2
Close:$55.83
High:$56.55
Low:$55.18
Volume:533,597
Date:2022-03-11
Open:$55.94
Close:$55.47
High:$56.345
Low:$54.56
Volume:537,835
Date:2022-03-10
Open:$55.79
Close:$55.13
High:$56.95
Low:$54.03
Volume:684,459
Date:2022-03-09
Open:$55.78
Close:$57.31
High:$59.85
Low:$55.54
Volume:2,490,233
Date:2022-03-08
Open:$55.47
Close:$53.59
High:$56.44
Low:$53.3
Volume:3,301,653
Date:2022-03-07
Open:$59.955
Close:$55.09
High:$59.955
Low:$55.08
Volume:1,175,875