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 (%)
Jul 29, 2011	90.62	92.81	89.37	91.54	557,068	-0.24(-0.26%)
Jul 28, 2011	92.16	92.62	91.21	91.78	652,070	-0.54(-0.58%)
Jul 27, 2011	93.02	94.39	92.05	92.32	1,482,672	-1.14(-1.22%)
Jul 26, 2011	92.48	94.49	91.99	93.46	1,002,118	+0.98(+1.06%)
Jul 25, 2011	89.88	93.08	89.66	92.48	1,135,169	+1.59(+1.75%)
Jul 22, 2011	91.33	91.38	90.74	90.89	797,355	+1.09(+1.21%)
Jul 21, 2011	93.07	93.08	88.69	89.80	2,151,350	-2.75(-2.97%)
Jul 20, 2011	91.41	93.03	91.24	92.55	1,351,675	+1.41(+1.54%)
Jul 19, 2011	88.60	91.78	88.56	91.14	2,092,011	+3.01(+3.41%)
Jul 18, 2011	87.45	88.34	87.08	88.14	583,634	+0.44(+0.50%)
Jul 15, 2011	89.03	89.04	86.68	87.70	626,716	-0.95(-1.07%)
Jul 14, 2011	89.22	91.49	88.48	88.65	956,598	-0.20(-0.22%)
Jul 13, 2011	88.66	90.25	88.60	88.85	539,721	+0.43(+0.48%)
Jul 12, 2011	89.46	89.98	88.29	88.42	608,922	-1.14(-1.27%)
Jul 11, 2011	90.03	90.50	89.03	89.55	539,787	-1.41(-1.56%)
Jul 08, 2011	89.94	91.24	89.54	90.97	615,993	-0.08(-0.09%)
Jul 07, 2011	90.20	91.77	90.20	91.05	984,083	+1.67(+1.86%)
Jul 06, 2011	88.98	89.90	88.57	89.39	900,769	+0.19(+0.21%)
Jul 05, 2011	88.03	89.44	87.54	89.20	571,065	+1.11(+1.26%)

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.