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, 2017	213.45	215.11	211.30	213.12	704,024	+0.19(+0.09%)
Jan 30, 2017	206.96	213.26	206.65	212.93	749,603	+5.44(+2.62%)
Jan 27, 2017	208.57	210.48	205.45	207.49	684,558	+0.61(+0.29%)
Jan 26, 2017	205.30	211.60	200.34	206.89	1,994,882	-5.19(-2.45%)
Jan 25, 2017	212.29	215.13	210.94	212.07	773,611	+0.98(+0.46%)
Jan 24, 2017	212.40	212.85	208.55	211.09	745,023	-2.18(-1.02%)
Jan 23, 2017	215.17	215.56	212.40	213.28	715,557	-1.87(-0.87%)
Jan 20, 2017	216.12	216.12	213.90	215.14	591,233	+0.31(+0.14%)
Jan 19, 2017	216.88	217.30	214.34	214.84	401,382	-1.31(-0.60%)
Jan 18, 2017	214.70	216.94	214.52	216.14	458,246	+1.51(+0.70%)
Jan 17, 2017	220.50	220.79	213.26	214.63	1,027,233	-7.05(-3.18%)
Jan 13, 2017		221.68	221.68	221.68	0	+1.75(+0.80%)
Jan 12, 2017	217.78	220.27	216.80	219.92	323,033	+1.00(+0.46%)
Jan 11, 2017	219.66	220.28	216.44	218.92	701,316	-0.62(-0.28%)
Jan 10, 2017	221.63	222.71	218.78	219.54	608,213	-2.17(-0.98%)
Jan 09, 2017	221.02	222.48	219.39	221.71	494,207	+1.19(+0.54%)
Jan 06, 2017	219.81	221.84	218.37	220.53	543,529	+0.47(+0.21%)
Jan 05, 2017	220.49	222.37	218.39	220.06	464,062	-1.83(-0.82%)
Jan 04, 2017	219.56	222.39	216.60	221.89	548,496	+4.45(+2.05%)

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.