ADS Quote Trading Chart Alliance Data Systems Corporation
$56.80 Last:
1.16% Change Percent:
$56.84 Open:
$56.80 Previous Close:
$57.82 High:
$56.285 Low:
463,839 Volume:
04/01/2022 04:55:31 pm 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 |
|---|---|---|---|---|---|
| 2022-04-01 | 56.84 | 56.8 | 57.82 | 56.285 | 463,839 |
| 2022-03-31 | 56.6 | 56.15 | 57.64 | 56.11 | 1,474,353 |
| 2022-03-30 | 58.4 | 57.05 | 59.19 | 56.61 | 507,216 |
| 2022-03-29 | 57.2 | 58.71 | 59.16 | 57.2 | 584,217 |
| 2022-03-28 | 58.24 | 56.27 | 58.49 | 55.7 | 971,380 |
| 2022-03-25 | 58.99 | 59.7 | 60.13 | 58.53 | 543,011 |
| 2022-03-24 | 58.59 | 58.64 | 58.74 | 57.5 | 441,972 |
| 2022-03-23 | 60.26 | 58.2 | 60.98 | 57.87 | 661,632 |
| 2022-03-22 | 60.2 | 61 | 62 | 60.2 | 554,394 |
| 2022-03-21 | 61.77 | 59.47 | 62.075 | 59.15 | 744,671 |
| 2022-03-18 | 61.86 | 62.53 | 62.75 | 60.77 | 943,177 |
| 2022-03-17 | 59.9 | 62.06 | 62.44 | 59.22 | 688,040 |
| 2022-03-16 | 59.52 | 62.24 | 62.91 | 59.0613 | 1,026,721 |
| 2022-03-15 | 56.73 | 58.3 | 59.14 | 56.62 | 1,197,537 |
| 2022-03-14 | 56.2 | 55.83 | 56.55 | 55.18 | 533,597 |
| 2022-03-11 | 55.94 | 55.47 | 56.345 | 54.56 | 537,835 |
| 2022-03-10 | 55.79 | 55.13 | 56.95 | 54.03 | 684,459 |
| 2022-03-09 | 55.78 | 57.31 | 59.85 | 55.54 | 2,490,233 |
| 2022-03-08 | 55.47 | 53.59 | 56.44 | 53.3 | 3,301,653 |
| 2022-03-07 | 59.955 | 55.09 | 59.955 | 55.08 | 1,175,875 |
Stock Information
Alliance Data Systems Corporation Company Name:
ADS Stock Symbol:
NYSE Market:
Get ADS Alerts
News, Short Squeeze, Breakout and More Instantly...