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, 2010	56.16	56.72	55.32	55.35	1,000,874	-0.46(-0.82%)
Jan 28, 2010	56.52	56.52	55.19	55.80	787,769	-0.57(-1.01%)
Jan 27, 2010	55.86	56.51	55.09	56.37	1,596,836	+0.13(+0.23%)
Jan 26, 2010	55.94	56.84	55.35	56.24	923,527	+0.16(+0.28%)
Jan 25, 2010	57.44	57.73	56.08	56.08	921,734	-1.00(-1.74%)
Jan 22, 2010	59.21	59.38	56.87	57.08	1,514,007	-2.34(-3.93%)
Jan 21, 2010	61.33	62.12	58.18	59.41	2,653,479	-3.07(-4.92%)
Jan 20, 2010	61.91	62.77	61.69	62.48	667,355	-0.11(-0.18%)
Jan 19, 2010	60.93	62.69	60.93	62.60	1,109,406	+1.50(+2.45%)
Jan 15, 2010	62.08	61.10	61.10	61.10	764,713	-0.98(-1.57%)
Jan 14, 2010	61.87	62.20	61.52	62.08	389,431	+0.07(+0.10%)
Jan 13, 2010	62.09	62.50	61.04	62.01	774,140	-0.02(-0.03%)
Jan 12, 2010	62.52	62.85	61.46	62.03	801,657	-1.03(-1.64%)
Jan 11, 2010	63.16	63.23	62.68	63.06	631,004	+0.07(+0.10%)
Jan 08, 2010	63.50	63.73	62.12	63.00	1,188,660	+0.67(+1.08%)
Jan 07, 2010	61.72	62.46	60.82	62.33	1,019,341	+0.57(+0.92%)
Jan 06, 2010	61.43	62.35	61.14	61.76	990,864	+0.31(+0.50%)
Jan 05, 2010	61.26	61.62	61.05	61.45	396,692	+0.12(+0.20%)

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.