ADS Quote, Trading Chart, Alliance Data Systems Corporation
$107.03 Last:
-7.24% Change Percent:
$115.31 Open:
$107.03 Previous Close:
$116.21 High:
$104.7 Low:
983,533 Volume:
06/17/2021 04:43:32 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
ADS Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-06-17 | 115.31 | 107.03 | 116.21 | 104.7 | 983,533 |
| 2021-06-16 | 113.11 | 115.38 | 116.64 | 112.11 | 1,106,580 |
| 2021-06-15 | 110.69 | 113.72 | 114.7816 | 110.43 | 1,356,981 |
| 2021-06-14 | 112.31 | 109.89 | 112.82 | 108.6 | 678,870 |
| 2021-06-11 | 112.79 | 111.76 | 113.16 | 109.22 | 1,049,621 |
| 2021-06-10 | 116.59 | 111.58 | 117.035 | 111.48 | 805,127 |
| 2021-06-09 | 116.13 | 115.48 | 117.0773 | 115.17 | 490,799 |
| 2021-06-08 | 116.11 | 115.93 | 117.51 | 114.165 | 734,079 |
| 2021-06-07 | 118.85 | 117.52 | 119.5599 | 116.43 | 819,056 |
| 2021-06-04 | 121.23 | 118.17 | 122.38 | 116.42 | 2,303,944 |
| 2021-06-03 | 123.73 | 122.82 | 124.64 | 122.3 | 619,996 |
| 2021-06-02 | 125.35 | 124.72 | 128.16 | 123.51 | 766,862 |
| 2021-06-01 | 122.97 | 124.56 | 125.97 | 122.91 | 752,232 |
| 2021-05-31 | 121.92 | 121.05 | 122.28 | 118.31 | 516,587 |
| 2021-05-28 | 121.92 | 121.05 | 122.28 | 118.31 | 516,478 |
| 2021-05-27 | 118.77 | 121.87 | 122.38 | 118.01 | 953,100 |
| 2021-05-26 | 115.42 | 117.21 | 118.34 | 114.915 | 540,476 |
| 2021-05-25 | 118.98 | 114.17 | 120.75 | 113.98 | 846,727 |
| 2021-05-24 | 117.99 | 118.3 | 119.73 | 116.1 | 666,485 |
| 2021-05-21 | 117.8 | 117.71 | 120.28 | 117.11 | 718,494 |
Alliance Data Systems Corporation Company Name:
ADS Stock Symbol:
NYSE Market:
News, Short Squeeze, Breakout and More Instantly...
-
Alliance Data Releases 2020 ESG Performance Report; Provides Update on Three-Year Sustainability Goals Report highlights key findings from second materiality assessment, which will guide Company's evolving ESG strategy in alignment with its business transformation PR Newswir...
-
Alliance Data Provides Card Services Performance Update For May 2021 PR Newswire COLUMBUS, Ohio , June 15, 2021 /PRNewswire/ -- Alliance Data Systems Corporation (NYSE: ADS), a leading provider of data-driven marketing, loyalty and payment solutions, provided...
-
Shares of Alliance Data Systems Corporation (NYSE:ADS) traded at a new 52-week high today of $128.07. So far today approximately 217,000 shares have been exchanged, as compared to an average 30-day volume of 775,000 shares. Alliance Data Systems Corporation share prices have moved betwee...