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 (%)
Apr 29, 2011	86.70	88.70	86.58	88.43	1,196,762	+1.67(+1.92%)
Apr 28, 2011	85.94	86.94	85.63	86.76	861,035	+0.52(+0.60%)
Apr 27, 2011	84.64	86.34	84.55	86.24	1,272,258	+1.62(+1.91%)
Apr 26, 2011	84.38	84.95	83.96	84.62	2,225,673	+0.38(+0.45%)
Apr 25, 2011	84.55	84.83	83.81	84.24	1,402,584	+0.23(+0.28%)
Apr 21, 2011	81.74	84.43	80.91	84.01	2,795,760	+3.10(+3.83%)
Apr 20, 2011	79.10	80.92	79.08	80.91	1,268,207	+2.80(+3.59%)
Apr 19, 2011	78.00	78.22	77.21	78.10	715,024	+0.14(+0.18%)
Apr 18, 2011	77.01	78.22	76.32	77.96	668,251	+0.09(+0.12%)
Apr 15, 2011	77.95	78.94	77.75	77.87	805,416	+0.05(+0.06%)
Apr 14, 2011	77.96	78.60	77.60	77.82	830,651	-0.60(-0.76%)
Apr 13, 2011	78.51	78.99	78.07	78.42	908,025	+0.42(+0.54%)
Apr 12, 2011	78.40	78.77	77.82	78.00	707,817	-0.64(-0.82%)
Apr 11, 2011	78.84	79.52	78.35	78.64	713,293	-0.47(-0.60%)
Apr 08, 2011	79.70	79.84	78.77	79.12	977,472	+0.07(+0.08%)
Apr 07, 2011	78.33	79.60	78.20	79.05	1,064,441	+0.75(+0.96%)
Apr 06, 2011	78.21	78.51	77.52	78.30	977,693	+0.35(+0.45%)
Apr 05, 2011	78.19	78.99	77.80	77.95	1,078,319	-0.43(-0.55%)
Apr 04, 2011	78.79	79.03	74.75	78.37	2,843,823	-1.61(-2.01%)

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.