UK markets close in 4 hours 31 minutes

Drive Shack Inc. (DS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.3500-0.0300 (-2.17%)
At close: 04:00PM EDT
1.3700 +0.02 (+1.48%)
After hours: 07:41PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 20221.40001.41001.33001.35001.35001,076,100
15 Aug 20221.38001.41001.37001.38001.3800523,800
12 Aug 20221.40001.44001.36001.36001.3600793,000
11 Aug 20221.42001.47001.39001.41001.4100574,500
10 Aug 20221.44001.46001.38001.41001.4100451,900
09 Aug 20221.61001.61001.40001.40001.4000918,500
08 Aug 20221.53001.64001.52001.61001.6100579,900
05 Aug 20221.49001.55001.43001.52001.5200793,900
04 Aug 20221.42001.51001.38001.50001.5000665,300
03 Aug 20221.40001.47001.40001.44001.4400608,300
02 Aug 20221.34001.42001.34001.41001.4100731,200
01 Aug 20221.35001.40001.33001.34001.3400579,900
29 Jul 20221.35001.38001.33001.36001.3600418,200
28 Jul 20221.30001.37001.30001.34001.3400595,400
27 Jul 20221.28001.33001.28001.30001.3000489,600
26 Jul 20221.32001.33001.26001.26001.2600379,700
25 Jul 20221.33001.35001.29001.33001.3300321,900
22 Jul 20221.39001.39001.30001.31001.3100405,400
21 Jul 20221.32001.40001.32001.37001.3700271,900
20 Jul 20221.40001.43001.37001.41001.4100551,900
19 Jul 20221.35001.42001.35001.40001.4000455,000
18 Jul 20221.35001.41001.35001.36001.3600525,700
15 Jul 20221.32001.37001.29001.36001.3600271,700
14 Jul 20221.28001.33001.25001.31001.3100295,400
13 Jul 20221.31001.33001.27001.30001.3000674,900
12 Jul 20221.34001.38001.32001.34001.3400403,400
11 Jul 20221.40001.41001.33001.35001.3500275,700
08 Jul 20221.41001.43001.36001.42001.4200205,800
07 Jul 20221.35001.43001.35001.42001.4200538,800
06 Jul 20221.42001.42001.30001.34001.3400492,300
05 Jul 20221.30001.42001.26001.41001.4100578,100
01 Jul 20221.36001.40001.27001.32001.3200982,100
30 Jun 20221.36001.41001.32001.37001.3700703,000
29 Jun 20221.51001.53001.37001.40001.4000786,600
28 Jun 20221.51001.61001.49001.53001.5300610,800
27 Jun 20221.55001.60001.46001.50001.5000760,300
24 Jun 20221.51001.64001.48001.51001.510010,345,700
23 Jun 20221.48001.50001.42001.49001.4900667,100
22 Jun 20221.41001.54001.41001.46001.4600810,400
21 Jun 20221.50001.52001.37001.43001.43001,273,700
17 Jun 20221.39001.43001.35001.40001.4000836,200
16 Jun 20221.52001.52001.36001.36001.3600930,700
15 Jun 20221.49001.63001.47001.57001.57001,567,700
14 Jun 20221.41001.52001.38001.48001.4800811,100
13 Jun 20221.68001.69001.31001.41001.41004,685,400
10 Jun 20221.87001.95001.78001.81001.81001,290,700
09 Jun 20221.79001.97001.72001.93001.93002,094,500
08 Jun 20221.71001.92001.68001.82001.82002,065,100
07 Jun 20221.59001.74001.52001.70001.70001,649,200
06 Jun 20221.65001.69001.54001.59001.59001,416,900
03 Jun 20221.58001.68001.56001.67001.6700520,000
02 Jun 20221.51001.65001.49001.61001.6100596,200
01 Jun 20221.60001.62001.47001.54001.5400980,300
31 May 20221.64001.70001.55001.60001.60001,282,400
27 May 20221.47001.62001.47001.61001.6100820,200
26 May 20221.34001.52001.34001.47001.47001,118,300
25 May 20221.29001.35001.26001.32001.3200566,800
24 May 20221.40001.42001.24001.29001.2900882,900
23 May 20221.54001.54001.42001.45001.4500490,000
20 May 20221.53001.60001.45001.50001.5000733,300
19 May 20221.58001.62001.48001.50001.50001,221,500
18 May 20221.73001.73001.53001.55001.55001,388,800
17 May 20221.60001.74001.60001.65001.65001,740,300
16 May 20221.53001.76001.51001.58001.58003,401,500
13 May 20221.28001.51001.28001.51001.51003,086,000
12 May 20221.12001.29001.04001.29001.29002,667,800
11 May 20221.06001.16001.03001.16001.16002,617,800
10 May 20221.13001.20001.01001.05001.05001,678,400
09 May 20221.17001.17001.10001.13001.13001,207,200
06 May 20221.21001.23001.18001.19001.1900749,800
05 May 20221.32001.33001.22001.23001.2300540,000
04 May 20221.30001.36001.26001.36001.3600758,800
03 May 20221.23001.37001.21001.32001.32001,250,000
02 May 20221.23001.24001.16001.22001.2200948,000
29 Apr 20221.26001.29001.22001.23001.2300743,900
28 Apr 20221.22001.25001.20001.23001.2300779,300
27 Apr 20221.23001.25001.22001.22001.22001,168,200
26 Apr 20221.26001.27001.20001.22001.22001,139,300
25 Apr 20221.23001.29001.23001.28001.2800559,800
22 Apr 20221.24001.26001.23001.25001.2500685,900
21 Apr 20221.27001.32001.23001.25001.25001,208,100
20 Apr 20221.36001.36001.27001.28001.2800685,100
19 Apr 20221.29001.36001.28001.33001.3300680,000
18 Apr 20221.30001.31001.26001.28001.2800956,600
14 Apr 20221.37001.40001.30001.32001.3200562,300
13 Apr 20221.34001.40001.33001.37001.3700494,800
12 Apr 20221.37001.41001.31001.33001.3300668,100
11 Apr 20221.37001.41001.32001.34001.3400720,700
08 Apr 20221.38001.41001.35001.40001.4000667,600
07 Apr 20221.43001.46001.35001.38001.3800968,500
06 Apr 20221.54001.56001.40001.44001.44001,222,800
05 Apr 20221.63001.66001.54001.55001.55001,039,000
04 Apr 20221.55001.65001.50001.62001.62001,239,400
01 Apr 20221.57001.61001.45001.51001.51001,412,300
31 Mar 20221.38001.54001.37001.54001.54001,679,900
30 Mar 20221.40001.45001.37001.37001.3700850,400
29 Mar 20221.40001.52001.38001.40001.40001,582,200
28 Mar 20221.35001.38001.28001.37001.3700926,100
25 Mar 20221.40001.42001.32001.33001.3300603,900
24 Mar 20221.42001.45001.38001.43001.4300596,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...