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 |
Alliance Data Systems Corporation Company Name:
ADS Stock Symbol:
NYSE Market:
News, Short Squeeze, Breakout and More Instantly...
-
Bread Financial will begin trading under new ticker symbol “BFH” on April 4, 2022 Bread Financial (NYSE: ADS), a leading provider of tech-forward payment and lending solutions, today announced that it will ring the opening bell at the New York Stock Exchang...
-
Continued relationship to include tech-forward dual-card program with enhanced rewards for Victoria’s Secret cardmembers Bread Financial (NYSE: ADS), a tech-forward financial services company that provides simple, flexible payment, lending and saving solutions, to...
-
Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This report optimizes tradi...