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 30, 2004	28.48	29.77	27.82	29.60	1,015,679	+1.12(+3.92%)
Jan 29, 2004	26.62	28.48	26.34	28.48	1,506,114	+3.16(+12.50%)
Jan 28, 2004	25.18	25.36	24.82	25.32	258,378	+0.22(+0.89%)
Jan 27, 2004	25.55	25.67	24.94	25.09	284,592	-0.52(-2.04%)
Jan 26, 2004	25.72	25.72	25.34	25.62	218,520	+0.08(+0.33%)
Jan 23, 2004	26.03	26.11	25.38	25.53	340,242	-0.26(-1.01%)
Jan 22, 2004	25.27	25.83	25.27	25.79	259,130	+0.57(+2.25%)
Jan 21, 2004	25.06	25.36	25.06	25.22	530,615	+0.17(+0.67%)
Jan 20, 2004	25.60	25.60	24.78	25.06	406,529	-0.49(-1.93%)
Jan 16, 2004	25.36	25.74	25.32	25.55	688,972	+0.35(+1.40%)
Jan 15, 2004	25.50	25.50	25.13	25.20	246,453	-0.21(-0.84%)
Jan 14, 2004	25.27	25.54	25.24	25.41	248,924	+0.05(+0.18%)
Jan 13, 2004	25.60	25.60	25.06	25.36	473,675	-0.31(-1.20%)
Jan 12, 2004	25.77	26.02	25.45	25.67	542,003	-0.20(-0.76%)
Jan 09, 2004	25.52	25.91	25.50	25.87	261,493	+0.34(+1.35%)
Jan 08, 2004	25.74	25.78	25.45	25.52	904,914	-0.17(-0.65%)
Jan 07, 2004	26.13	26.20	25.69	25.69	352,920	-0.51(-1.95%)
Jan 06, 2004	25.97	26.25	25.71	26.20	402,017	+0.10(+0.39%)
Jan 05, 2004	26.17	26.24	25.97	26.10	355,068	+0.04(+0.14%)

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.