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 31, 2005	40.60	40.77	40.15	40.42	611,083	-0.09(-0.23%)
Jan 28, 2005	40.73	40.77	40.12	40.51	426,941	-0.18(-0.43%)
Jan 27, 2005	40.71	40.91	40.30	40.69	463,791	-0.21(-0.52%)
Jan 26, 2005	40.72	41.23	40.42	40.90	543,292	+0.32(+0.78%)
Jan 25, 2005	41.08	41.33	39.52	40.58	685,535	-0.26(-0.64%)
Jan 24, 2005	41.69	41.77	40.73	40.84	326,813	-0.81(-1.94%)
Jan 21, 2005	41.89	42.19	41.55	41.65	432,313	-0.19(-0.44%)
Jan 20, 2005	41.79	42.05	41.36	41.84	354,316	+0.05(+0.11%)
Jan 19, 2005	42.18	42.18	41.50	41.79	335,515	-0.39(-0.93%)
Jan 18, 2005	40.99	42.18	40.85	42.18	789,853	+1.19(+2.91%)
Jan 14, 2005	41.05	41.19	40.77	40.99	509,128	+0.04(+0.09%)
Jan 13, 2005	41.23	41.33	40.93	40.96	330,144	-0.32(-0.77%)
Jan 12, 2005	41.49	41.49	40.38	41.27	589,166	-0.27(-0.65%)
Jan 11, 2005	41.89	42.13	40.86	41.54	1,192,730	-1.37(-3.19%)
Jan 10, 2005	42.77	43.13	42.68	42.91	423,611	-0.30(-0.69%)
Jan 07, 2005	43.12	43.52	42.82	43.21	245,378	+0.01(+0.02%)
Jan 06, 2005	42.86	43.42	42.76	43.20	413,297	+0.19(+0.43%)
Jan 05, 2005	42.77	43.19	42.44	43.01	368,283	-0.16(-0.37%)
Jan 04, 2005	43.52	43.95	43.12	43.17	833,256	-0.26(-0.60%)

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.