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, 2007	62.13	63.39	61.90	63.23	842,603	+0.87(+1.39%)
Jan 30, 2007	62.36	62.82	62.13	62.36	723,566	-0.09(-0.15%)
Jan 29, 2007	62.36	62.64	62.07	62.46	682,849	+0.14(+0.22%)
Jan 26, 2007	62.31	62.45	61.65	62.32	871,502	+0.33(+0.53%)
Jan 25, 2007	62.13	62.25	61.68	61.99	1,116,344	-0.13(-0.21%)
Jan 24, 2007	61.43	62.34	61.22	62.12	1,007,729	+0.77(+1.26%)
Jan 23, 2007	60.74	61.37	60.20	61.35	961,854	+1.18(+1.96%)
Jan 22, 2007	59.99	60.20	59.30	60.17	857,321	+0.56(+0.94%)
Jan 19, 2007	59.26	59.64	58.85	59.61	808,761	+0.17(+0.28%)
Jan 18, 2007	60.46	60.50	59.30	59.44	591,423	-1.12(-1.84%)
Jan 17, 2007	60.87	61.20	60.52	60.56	770,515	-0.31(-0.50%)
Jan 16, 2007	60.96	61.93	60.64	60.87	758,375	-0.03(-0.05%)
Jan 12, 2007	60.99	61.66	60.65	60.89	620,859	-0.31(-0.50%)
Jan 11, 2007	61.27	61.62	60.87	61.20	727,756	-0.07(-0.12%)
Jan 10, 2007	61.56	61.56	60.20	61.27	421,462	+0.16(+0.26%)
Jan 09, 2007	60.31	61.28	60.27	61.12	741,615	+1.04(+1.74%)
Jan 08, 2007	60.13	60.31	59.10	60.07	928,765	-0.11(-0.19%)
Jan 05, 2007	60.13	60.50	59.67	60.19	875,692	+0.06(+0.09%)
Jan 04, 2007	59.57	60.38	59.03	60.13	776,638	+0.50(+0.84%)

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.