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 (%)
Dec 29, 2006	58.22	58.87	57.99	58.15	500,856	-0.23(-0.40%)
Dec 28, 2006	58.08	58.86	57.37	58.38	687,361	+0.67(+1.16%)
Dec 27, 2006	57.57	57.82	57.01	57.71	508,699	+0.27(+0.47%)
Dec 26, 2006	56.78	57.53	56.78	57.44	479,584	+0.40(+0.70%)
Dec 22, 2006	58.45	58.57	56.70	57.04	970,986	-1.45(-2.48%)
Dec 21, 2006	59.25	59.33	57.91	58.49	710,674	-0.87(-1.46%)
Dec 20, 2006	58.73	59.56	58.34	59.36	803,604	+0.57(+0.97%)
Dec 19, 2006	58.41	58.99	58.18	58.79	713,145	-0.32(-0.54%)
Dec 18, 2006	59.50	59.66	58.64	59.11	527,929	-0.35(-0.59%)
Dec 15, 2006	60.41	60.41	59.06	59.46	740,648	-0.90(-1.50%)
Dec 14, 2006	59.55	61.01	59.49	60.36	772,126	+1.04(+1.76%)
Dec 13, 2006	59.29	59.52	58.79	59.32	481,625	+0.47(+0.81%)
Dec 12, 2006	59.15	59.23	58.23	58.85	745,375	-0.63(-1.06%)
Dec 11, 2006	59.66	59.86	59.35	59.48	403,951	-0.18(-0.30%)
Dec 08, 2006	59.99	60.27	58.88	59.66	815,744	-0.57(-0.94%)
Dec 07, 2006	60.41	60.53	58.88	60.22	1,063,379	-0.71(-1.16%)
Dec 06, 2006	61.43	61.50	60.85	60.93	971,416	-0.50(-0.82%)
Dec 05, 2006	60.36	61.44	60.17	61.43	863,767	+0.98(+1.62%)
Dec 04, 2006	60.50	60.74	60.06	60.46	772,449	+0.00(+0.00%)

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.