Indicators

Alliance Data Systems (NY: ADS )

56.80 UNCHANGED

Last Price Updated: 7:00 PM EDT, Apr 1, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	70.12	71.05	66.19	66.83	1,233,198	-3.10(-4.44%)
Jan 28, 2021	71.55	73.08	66.50	69.93	1,435,394	+3.17(+4.75%)
Jan 27, 2021	66.10	68.05	64.49	66.76	2,533,082	-1.01(-1.49%)
Jan 26, 2021	69.88	70.46	67.65	67.77	712,087	-0.65(-0.95%)
Jan 25, 2021	68.63	69.52	66.87	68.42	572,995	-1.54(-2.20%)
Jan 22, 2021	69.16	70.11	68.19	69.96	1,007,756	-0.43(-0.62%)
Jan 21, 2021	71.40	72.60	69.44	70.39	981,751	-1.54(-2.14%)
Jan 20, 2021	72.11	73.25	71.82	71.93	706,009	+0.07(+0.10%)
Jan 19, 2021	71.44	72.51	70.80	71.87	2,112,245	+1.71(+2.44%)
Jan 15, 2021	72.11	73.10	69.16	70.16	1,385,551	-3.71(-5.03%)
Jan 14, 2021	74.00	74.94	72.77	73.87	1,348,720	+1.03(+1.41%)
Jan 13, 2021	73.10	74.09	72.42	72.84	943,176	+0.00(+0.00%)
Jan 12, 2021	72.11	73.28	71.22	72.84	460,216	+0.81(+1.12%)
Jan 11, 2021	71.93	73.99	71.37	72.03	790,193	-1.56(-2.12%)
Jan 08, 2021	77.55	78.03	72.56	73.59	885,874	-3.77(-4.88%)
Jan 07, 2021	75.55	77.59	72.34	77.37	2,056,404	-0.57(-0.74%)
Jan 06, 2021	72.90	79.46	72.83	77.94	1,425,484	+6.52(+9.13%)
Jan 05, 2021	70.08	72.45	70.08	71.42	658,793	+1.35(+1.93%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.