Drive Shack Inc. - Price History
Stock symbol DS is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for DS (Drive Shack Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $0.17 | $0.17 |
| June 2023 | $0.17 | $0.17 |
| May 2023 | $0.17 | $0.17 |
| April 2023 | $0.17 | $0.17 |
| March 2023 | $0.17 | $0.17 |
| February 2023 | $0.17 | $0.17 |
| January 2023 | $0.42 | $0.42 |
| December 2022 | $0.17 | $0.17 |
| November 2022 | $0.43 | $0.43 |
| October 2022 | $0.63 | $0.63 |
| September 2022 | $0.62 | $0.62 |
| August 2022 | $1.08 | $1.08 |
| July 2022 | $1.36 | $1.36 |
| June 2022 | $1.37 | $1.37 |
| May 2022 | $1.60 | $1.60 |
| April 2022 | $1.23 | $1.23 |
| March 2022 | $1.54 | $1.54 |
| February 2022 | $1.33 | $1.33 |
| January 2022 | $1.40 | $1.40 |
| December 2021 | $1.43 | $1.43 |
| November 2021 | $1.71 | $1.71 |
| October 2021 | $2.60 | $2.60 |
| September 2021 | $2.81 | $2.81 |
| August 2021 | $2.73 | $2.73 |
| July 2021 | $2.52 | $2.52 |
| June 2021 | $3.31 | $3.31 |
| May 2021 | $3.01 | $3.01 |
| April 2021 | $3.41 | $3.41 |
| March 2021 | $3.21 | $3.21 |
| February 2021 | $2.61 | $2.61 |
| January 2021 | $2.41 | $2.41 |
| December 2020 | $2.38 | $2.38 |
| November 2020 | $1.70 | $1.70 |
| October 2020 | $1.47 | $1.47 |
| September 2020 | $1.12 | $1.12 |
| August 2020 | $1.39 | $1.39 |
| July 2020 | $1.79 | $1.79 |
| June 2020 | $1.85 | $1.85 |
| May 2020 | $1.78 | $1.78 |
| April 2020 | $1.32 | $1.32 |
| March 2020 | $1.52 | $1.52 |
| February 2020 | $2.86 | $2.86 |
| January 2020 | $3.78 | $3.78 |
| December 2019 | $3.66 | $3.66 |
| November 2019 | $3.84 | $3.84 |
| October 2019 | $3.99 | $3.99 |
| September 2019 | $4.31 | $4.31 |
| August 2019 | $4.71 | $4.71 |
| July 2019 | $5.22 | $5.22 |
| June 2019 | $4.69 | $4.69 |
| May 2019 | $4.55 | $4.55 |
| April 2019 | $5.14 | $5.14 |
| March 2019 | $4.49 | $4.49 |
| February 2019 | $4.41 | $4.41 |
| January 2019 | $4.21 | $4.21 |
| December 2018 | $3.92 | $3.92 |
| November 2018 | $4.67 | $4.67 |
| October 2018 | $5.34 | $5.34 |
| September 2018 | $5.96 | $5.96 |
| August 2018 | $6.20 | $6.20 |
| July 2018 | $6.20 | $6.20 |
| June 2018 | $7.72 | $7.72 |
| May 2018 | $6.53 | $6.53 |
| April 2018 | $5.43 | $5.43 |
| March 2018 | $4.78 | $4.78 |
| February 2018 | $5.05 | $5.05 |
| January 2018 | $5.18 | $5.18 |
| December 2017 | $5.53 | $5.53 |
| November 2017 | $6.18 | $6.18 |
| October 2017 | $3.65 | $3.65 |
| September 2017 | $3.61 | $3.61 |
| August 2017 | $2.70 | $2.70 |
| July 2017 | $3.06 | $3.06 |
| June 2017 | $3.15 | $3.15 |
| May 2017 | $3.26 | $3.26 |
| April 2017 | $4.08 | $4.08 |
| March 2017 | $4.15 | $4.15 |
| February 2017 | $4.19 | $4.19 |
| January 2017 | $4.14 | $4.14 |
| December 2016 | $3.76 | $3.76 |
| November 2016 | $4.41 | $4.53 |
| October 2016 | $4.28 | $4.40 |
| September 2016 | $4.29 | $4.53 |
| August 2016 | $4.40 | $4.65 |
| July 2016 | $4.49 | $4.74 |
| June 2016 | $4.24 | $4.59 |
| May 2016 | $4.15 | $4.49 |
| April 2016 | $4.01 | $4.34 |
| March 2016 | $3.89 | $4.33 |
| February 2016 | $3.16 | $3.52 |
| January 2016 | $3.20 | $3.56 |
| December 2015 | $3.66 | $4.08 |
| November 2015 | $3.79 | $4.35 |
| October 2015 | $4.29 | $4.92 |
| September 2015 | $3.82 | $4.39 |
| August 2015 | $4.15 | $4.90 |
| July 2015 | $4.16 | $4.91 |
| June 2015 | $3.75 | $4.42 |
| May 2015 | $4.23 | $5.13 |
| April 2015 | $4.40 | $5.33 |
| March 2015 | $4 | $4.85 |
| February 2015 | $3.90 | $4.84 |
| January 2015 | $3.57 | $4.43 |
| December 2014 | $3.61 | $4.49 |
| November 2014 | $3.85 | $4.91 |
| October 2014 | $3.40 | $4.33 |
| September 2014 | $3.57 | $4.55 |
| August 2014 | $3.31 | $4.86 |
| July 2014 | $3.28 | $4.81 |
| June 2014 | $3.51 | $5.15 |
| May 2014 | $3.14 | $5.19 |
| April 2014 | $2.92 | $4.83 |
| March 2014 | $3.06 | $5.06 |
| February 2014 | $2.80 | $5.27 |
| January 2014 | $2.62 | $4.92 |
| December 2013 | $2.76 | $5.19 |
| November 2013 | $2.34 | $4.97 |
| October 2013 | $2.44 | $5.19 |
| September 2013 | $2.39 | $5.09 |
| August 2013 | $1.98 | $4.77 |
| July 2013 | $2.18 | $5.25 |
| June 2013 | $1.97 | $4.73 |
| May 2013 | $1.51 | $4.58 |
| April 2013 | $1.58 | $4.81 |
| March 2013 | $1.56 | $4.74 |
| February 2013 | $1.11 | $4.73 |
| January 2013 | $1.04 | $4.45 |
| December 2012 | $0.86 | $3.68 |
| November 2012 | $0.53 | $3.56 |
| October 2012 | $0.55 | $3.67 |
| September 2012 | $0.48 | $3.19 |
| August 2012 | $0.29 | $3.22 |
| July 2012 | $0.28 | $3.16 |
| June 2012 | $0.25 | $2.84 |
| May 2012 | $0.14 | $2.82 |
| April 2012 | $0.15 | $3 |
| March 2012 | $0.13 | $2.66 |
| February 2012 | $0.07 | $2.31 |
| January 2012 | $0.07 | $2.27 |
| December 2011 | $0.06 | $1.97 |
| November 2011 | $0.03 | $1.89 |
| October 2011 | $0.03 | $1.95 |
| September 2011 | $0.03 | $1.73 |
| August 2011 | $0.02 | $2.35 |
| July 2011 | $0.02 | $2.55 |
| June 2011 | $0.02 | $2.45 |
| May 2011 | $0.01 | $2.32 |
| April 2011 | $0.02 | $2.68 |
| March 2011 | $0.02 | $2.56 |
| February 2011 | $0.02 | $3.58 |
| January 2011 | $0.02 | $2.84 |
| December 2010 | $0.02 | $2.84 |
| November 2010 | $0.01 | $2.41 |
| October 2010 | $0.01 | $1.65 |
| September 2010 | $0.01 | $1.31 |
| August 2010 | $0.01 | $1.03 |
| July 2010 | $0.01 | $1.13 |
| June 2010 | $0.01 | $1.14 |
| May 2010 | $0.01 | $1.29 |
| April 2010 | $0.01 | $1.60 |
| March 2010 | $0.01 | $1.37 |
| February 2010 | $0.01 | $1.01 |
| January 2010 | $0 | $0.80 |
| December 2009 | $0.01 | $0.89 |
| November 2009 | $0 | $0.77 |
| October 2009 | $0.01 | $0.81 |
| September 2009 | $0.01 | $1.26 |
| August 2009 | $0 | $0.71 |
| July 2009 | $0 | $0.28 |
| June 2009 | $0 | $0.28 |
| May 2009 | $0 | $0.30 |
| April 2009 | $0 | $0.26 |
| March 2009 | $0 | $0.28 |
| February 2009 | $0 | $0.12 |
| January 2009 | $0 | $0.22 |
| December 2008 | $0 | $0.36 |
| November 2008 | $0 | $0.76 |
| October 2008 | $0.01 | $1.72 |
| September 2008 | $0.01 | $2.69 |
| August 2008 | $0.01 | $2.94 |
| July 2008 | $0.01 | $2.58 |
| June 2008 | $0 | $2.97 |
| May 2008 | $0.01 | $4.21 |
| April 2008 | $0.01 | $4.20 |
| March 2008 | $0 | $3.50 |
| February 2008 | $0 | $4.56 |
| January 2008 | $0 | $5.30 |
| December 2007 | $0 | $5.50 |
| November 2007 | $0 | $5.52 |
| October 2007 | $0 | $6.51 |
| September 2007 | $0 | $7.47 |
| August 2007 | $0 | $7.06 |
| July 2007 | $0 | $8.62 |
| June 2007 | $0 | $10.63 |
| May 2007 | $0 | $12.58 |
| April 2007 | $0 | $12.39 |
| March 2007 | $0 | $11.76 |
| February 2007 | $0 | $12.51 |
| January 2007 | $0 | $13.75 |
| December 2006 | $0 | $13.29 |
| November 2006 | $0 | $12.70 |
| October 2006 | $0 | $12.59 |
| September 2006 | $0 | $11.63 |
| August 2006 | $0 | $11.65 |
| July 2006 | $0 | $10.90 |
| June 2006 | $0 | $10.74 |
| May 2006 | $0 | $10.44 |
| April 2006 | $0 | $9.51 |
| March 2006 | $0 | $10.15 |
| February 2006 | $0 | $10.15 |
| January 2006 | $0 | $11.54 |
| December 2005 | $0 | $10.54 |
| November 2005 | $0 | $11.51 |
| October 2005 | $0 | $11.20 |
| September 2005 | $0 | $11.83 |
| August 2005 | $0 | $12.51 |
| July 2005 | $0 | $13.11 |
| June 2005 | $0 | $12.79 |
| May 2005 | $0 | $13.04 |
| April 2005 | $0 | $12.51 |
| March 2005 | $0 | $12.56 |
| February 2005 | $0 | $13.08 |
| January 2005 | $0 | $12.83 |
| December 2004 | $0 | $13.48 |
| November 2004 | $0 | $13.31 |
| October 2004 | $0 | $12.98 |
| September 2004 | $0 | $13.02 |
| August 2004 | $0 | $12.84 |
| July 2004 | $0 | $12 |
| June 2004 | $0 | $12.70 |
| May 2004 | $0 | $11.85 |
| April 2004 | $0 | $11.33 |
| March 2004 | $0 | $14.30 |
| February 2004 | $0 | $12.23 |
| January 2004 | $0 | $11.14 |
| December 2003 | $0 | $11.50 |
| November 2003 | $0 | $10.39 |
| October 2003 | $0 | $9.93 |
| September 2003 | $0 | $9.75 |
| August 2003 | $0 | $9.22 |
| July 2003 | $0 | $9.04 |
| June 2003 | $0 | $8.31 |
| May 2003 | $0 | $7.40 |
| April 2003 | $0 | $7.39 |
| March 2003 | $0 | $7.10 |
| February 2003 | $0 | $6.77 |
| January 2003 | $0 | $6.79 |
| December 2002 | $0 | $6.77 |
| November 2002 | $0 | $5.92 |
| October 2002 | $0 | $5.68 |
| July 1997 | $0 | $0.69 |
| June 1997 | $0 | $0.61 |
| May 1997 | $0 | $0.64 |
| April 1997 | $0 | $0.69 |
| March 1997 | $0 | $0.64 |
| December 1996 | $0 | $0.48 |
| November 1996 | $0 | $0.48 |
| October 1996 | $0 | $0.48 |
| September 1996 | $0 | $0.42 |
| August 1996 | $0 | $0.48 |
| July 1996 | $0 | $0.42 |
| June 1996 | $0 | $0.45 |
| May 1996 | $0 | $0.48 |
| April 1996 | $0 | $0.57 |
| March 1996 | $0 | $0.32 |
| February 1996 | $0 | $0.27 |
| January 1996 | $0 | $0.29 |
| December 1995 | $0 | $0.27 |
| November 1995 | $0 | $0.24 |
| October 1995 | $0 | $0.27 |
| September 1995 | $0 | $0.21 |
| August 1995 | $0 | $0.29 |
| July 1995 | $0 | $0.24 |
| June 1995 | $0 | $0.21 |
| May 1995 | $0 | $0.24 |
| February 1995 | $0 | $0.37 |
| January 1995 | $0 | $0.37 |
| December 1994 | $0 | $0.42 |
| November 1994 | $0 | $0.48 |
DS
Price: $0.17
52 week price:
Dividend Yield: 25.00%
Forward Dividend Yield: 20.08%
Payout Ratio Range:
Earnings Per Share: -0.41 USD
P/E Ratio: -10.78
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Leisure
Volume: 344451
Ebitda: 8.2 millionMarket Capitalization: 45.5 million