Alliance Data Systems Corporation (ADS) Historical Stock Data
56.80 ↑0.00 (0.00%)
As of April 1, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, ADS is down -0.51% a day on average. There have been 14 days where Alliance Data Systems Corporation closed green and 16 days where ADS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 56.84 | 56.80 | ↓$0.04 (-0.07%) | 56.29 | 57.82 | 463.84K |
| 2022-03-31 | 56.60 | 56.15 | ↓$0.45 (-0.80%) | 56.12 | 57.64 | 1.47M |
| 2022-03-30 | 58.40 | 57.05 | ↓$1.35 (-2.31%) | 56.61 | 59.19 | 507.22K |
| 2022-03-29 | 57.20 | 58.71 | ↑$1.51 (2.64%) | 57.20 | 59.16 | 571.01K |
| 2022-03-28 | 58.24 | 56.27 | ↓$1.97 (-3.38%) | 55.70 | 58.49 | 0.92M |
| 2022-03-25 | 58.99 | 59.70 | ↑$0.71 (1.20%) | 58.53 | 60.13 | 543.01K |
| 2022-03-24 | 58.59 | 58.64 | ↑$0.05 (0.09%) | 57.50 | 58.74 | 397.65K |
| 2022-03-23 | 60.26 | 58.20 | ↓$2.06 (-3.42%) | 57.87 | 60.98 | 661.63K |
| 2022-03-22 | 60.20 | 61.00 | ↑$0.80 (1.33%) | 60.20 | 62.00 | 554.42K |
| 2022-03-21 | 61.77 | 59.47 | ↓$2.30 (-3.72%) | 59.15 | 61.80 | 744.69K |
| 2022-03-18 | 61.86 | 62.53 | ↑$0.67 (1.08%) | 60.77 | 62.72 | 0.94M |
| 2022-03-17 | 59.90 | 62.06 | ↑$2.16 (3.61%) | 59.22 | 62.44 | 679.45K |
| 2022-03-16 | 59.52 | 62.24 | ↑$2.72 (4.57%) | 59.28 | 62.91 | 1.03M |
| 2022-03-15 | 56.73 | 58.30 | ↑$1.57 (2.77%) | 56.62 | 59.14 | 1.17M |
| 2022-03-14 | 56.20 | 55.83 | ↓$0.37 (-0.66%) | 55.18 | 56.55 | 521.75K |
| 2022-03-11 | 55.94 | 55.47 | ↓$0.47 (-0.84%) | 54.58 | 56.34 | 537.84K |
| 2022-03-10 | 55.79 | 55.13 | ↓$0.66 (-1.18%) | 54.03 | 56.95 | 684.46K |
| 2022-03-09 | 55.78 | 57.31 | ↑$1.53 (2.74%) | 55.68 | 59.85 | 2.34M |
| 2022-03-08 | 55.47 | 53.59 | ↓$1.88 (-3.39%) | 53.30 | 56.44 | 3.29M |
| 2022-03-07 | 59.96 | 55.09 | ↓$4.87 (-8.11%) | 55.08 | 59.96 | 1.18M |
| 2022-03-04 | 61.57 | 60.98 | ↓$0.59 (-0.96%) | 59.92 | 63.20 | 1.27M |
| 2022-03-03 | 65.12 | 63.05 | ↓$2.07 (-3.18%) | 61.53 | 65.12 | 728.75K |
| 2022-03-02 | 63.97 | 64.33 | ↑$0.36 (0.57%) | 62.70 | 65.38 | 673.50K |
| 2022-03-01 | 68.09 | 63.50 | ↓$4.59 (-6.74%) | 62.99 | 68.63 | 894.16K |
| 2022-02-28 | 66.22 | 67.45 | ↑$1.23 (1.86%) | 66.15 | 68.51 | 854.60K |
| 2022-02-25 | 64.97 | 67.65 | ↑$2.68 (4.12%) | 64.39 | 67.71 | 675.26K |
| 2022-02-24 | 63.87 | 64.89 | ↑$1.02 (1.60%) | 61.77 | 65.16 | 1.85M |
| 2022-02-23 | 69.30 | 66.93 | ↓$2.37 (-3.42%) | 66.86 | 69.69 | 467.29K |
| 2022-02-22 | 70.00 | 68.69 | ↓$1.31 (-1.87%) | 67.92 | 70.44 | 590.18K |
| 2022-02-18 | 70.03 | 70.50 | ↑$0.47 (0.67%) | 69.60 | 71.29 | 669.58K |
Create an account or log in to view more rows.
$ADS warming up
$ADS we need those buyers and volume.
$ADS death cross will complete today
$ADS Dumping started...
Get out while you can...
$ADS not good
$ADS one of the poorest performed stocks for a big name.
$ADS love this stock!!!!
$ADS time to short this
$ADS The squeeze is coming
$ADS nice gap