ADS Quote, Trading Chart, Alliance Data Systems Corporation
$96.98 Last:
-2.63% Change Percent:
$99.28 Open:
$96.98 Previous Close:
$100.86 High:
$96.86 Low:
636,861 Volume:
03/02/2021 04:56:05 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-03-02 | 99.28 | 96.98 | 100.86 | 96.86 | 636,861 |
| 2021-03-01 | 98.74 | 99.6 | 100.6867 | 96.845 | 1,393,110 |
| 2021-02-26 | 91.42 | 96.5 | 97.49 | 90.11 | 1,628,763 |
| 2021-02-25 | 94.6 | 91.81 | 95.94 | 90.61 | 732,696 |
| 2021-02-24 | 91.45 | 94.96 | 96.015 | 90.83 | 765,133 |
| 2021-02-23 | 87.48 | 91.18 | 91.4 | 85.0359 | 1,219,432 |
| 2021-02-22 | 86.46 | 87.11 | 90.78 | 86 | 795,884 |
| 2021-02-19 | 84.71 | 86.42 | 86.87 | 84.14 | 714,600 |
| 2021-02-18 | 85.12 | 83.7 | 86.295 | 83 | 571,263 |
| 2021-02-17 | 85.75 | 86.59 | 87.9 | 85.285 | 495,011 |
| 2021-02-16 | 85.08 | 87.11 | 88 | 84.62 | 1,176,719 |
| 2021-02-15 | 83.09 | 83.18 | 84.44 | 82.03 | 452,134 |
| 2021-02-12 | 83.09 | 83.18 | 84.44 | 82.03 | 451,474 |
| 2021-02-11 | 85.35 | 83.54 | 86.79 | 82.1618 | 655,263 |
| 2021-02-10 | 84.37 | 85.74 | 87.78 | 83.64 | 797,990 |
| 2021-02-09 | 86.64 | 83.4 | 86.81 | 82.38 | 793,142 |
| 2021-02-08 | 84.8 | 86.51 | 86.76 | 83.24 | 721,176 |
| 2021-02-05 | 83.24 | 84.86 | 87.08 | 83.24 | 1,570,371 |
| 2021-02-04 | 75.78 | 83.15 | 83.38 | 75.57 | 2,399,363 |
| 2021-02-03 | 71.05 | 75.17 | 75.49 | 70.48 | 1,109,625 |
Alliance Data Systems Corporation Company Name:
ADS Stock Symbol:
NYSE Market:
News, Short Squeeze, Breakout and More Instantly...
-
Alliance Data Improves Customer Experience With Reissue Of Victoria's Secret Credit Card, Providing New Digital Payment Features And Added Security -- Now processed by Mastercard®, the private label program is the first of its kind from Alliance Data that can be provisioned...
-
Investors often shrug off the impact of stimulus, but when fabricated demand comes into the stock market everything is affected, even Alliance Data Systems (NYSE: ADS) and other stocks that might not be direct beneficiaries. They say, a rising tide lifts all boats, and multiple ex...
-
Alliance Data to Host Virtual Investor Event on May 18, 2021 PR Newswire COLUMBUS, Ohio , Feb. 23, 2021 /PRNewswire/ -- Alliance Data Systems Corporation (NYSE: ADS), a leading provider of data-driven marketing, loyalty and payment solutions, today annou...