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, 2006	39.56	39.62	38.74	39.33	1,546,079	-0.20(-0.49%)
Jan 30, 2006	39.56	40.00	39.37	39.52	935,855	+0.01(+0.02%)
Jan 27, 2006	39.33	39.51	39.08	39.51	989,142	+0.20(+0.50%)
Jan 26, 2006	39.19	39.66	39.14	39.32	1,028,678	+0.31(+0.79%)
Jan 25, 2006	39.00	39.36	38.78	39.01	744,731	+0.11(+0.29%)
Jan 24, 2006	38.14	39.04	38.14	38.90	1,111,617	+0.99(+2.60%)
Jan 23, 2006	38.05	38.16	37.66	37.91	582,291	+0.09(+0.25%)
Jan 20, 2006	38.21	38.28	37.70	37.82	643,098	-0.41(-1.07%)
Jan 19, 2006	37.65	38.35	37.56	38.23	1,451,860	+0.57(+1.51%)
Jan 18, 2006	35.96	37.73	35.95	37.66	1,258,479	+1.47(+4.06%)
Jan 17, 2006	36.21	36.30	36.08	36.19	278,790	-0.20(-0.56%)
Jan 13, 2006	36.58	36.81	36.36	36.39	418,024	-0.01(-0.03%)
Jan 12, 2006	37.13	37.13	36.29	36.40	605,174	-0.73(-1.96%)
Jan 11, 2006	37.23	37.23	36.49	37.13	1,128,699	+0.46(+1.24%)
Jan 10, 2006	36.12	36.80	36.04	36.67	803,712	+0.56(+1.55%)
Jan 09, 2006	36.12	36.67	36.04	36.12	890,841	-0.01(-0.03%)
Jan 06, 2006	35.46	36.21	35.46	36.12	2,023,945	+0.84(+2.37%)
Jan 05, 2006	35.37	35.73	35.17	35.29	1,154,591	+0.06(+0.16%)
Jan 04, 2006	34.41	35.37	34.41	35.23	1,045,115	+0.83(+2.41%)

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.