$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.
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...