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 (%)
Oct 29, 2010	54.93	56.76	54.53	56.52	1,273,792	+1.57(+2.86%)
Oct 28, 2010	56.69	56.96	54.95	54.95	2,070,069	-1.33(-2.37%)
Oct 27, 2010	57.59	58.38	56.19	56.28	1,847,897	-3.48(-5.83%)
Oct 25, 2010	61.07	61.73	59.56	59.76	1,118,634	-0.04(-0.06%)
Oct 22, 2010	59.11	60.00	58.63	59.80	1,198,979	+0.71(+1.20%)
Oct 21, 2010	58.31	59.32	55.84	59.09	4,698,503	+0.77(+1.32%)
Oct 20, 2010	58.72	59.93	58.12	58.31	3,377,862	-2.88(-4.70%)
Oct 19, 2010	62.33	62.76	61.03	61.19	1,268,534	-2.01(-3.18%)
Oct 18, 2010	63.47	63.47	62.78	63.20	1,423,177	-0.42(-0.66%)
Oct 15, 2010	64.75	65.11	63.05	63.62	1,495,955	-0.37(-0.58%)
Oct 14, 2010	63.50	64.23	63.16	63.99	873,243	+0.47(+0.73%)
Oct 13, 2010	61.95	63.94	61.95	63.53	1,392,805	+1.94(+3.14%)
Oct 12, 2010	60.17	61.70	59.87	61.59	912,486	+1.31(+2.18%)
Oct 11, 2010	60.09	60.59	60.05	60.28	384,326	+0.20(+0.33%)
Oct 08, 2010	60.08	60.28	59.39	60.08	1,452,760	+0.44(+0.73%)
Oct 07, 2010	59.94	60.26	58.99	59.65	591,688	-0.03(-0.05%)
Oct 06, 2010	59.97	60.47	59.45	59.67	526,986	-0.87(-1.43%)
Oct 05, 2010	59.97	60.73	59.50	60.54	1,163,924	+1.51(+2.55%)
Oct 04, 2010	60.85	61.20	58.94	59.03	1,056,045	-2.13(-3.48%)

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.