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 28, 2006	51.29	51.33	50.87	51.19	857,751	-0.03(-0.05%)
Apr 27, 2006	50.73	51.38	49.61	51.22	2,260,622	-0.81(-1.56%)
Apr 26, 2006	51.70	52.41	50.73	52.03	1,327,774	+0.43(+0.83%)
Apr 25, 2006	50.75	51.84	50.50	51.60	1,323,584	+0.62(+1.22%)
Apr 24, 2006	52.13	52.33	50.46	50.98	1,688,966	-1.21(-2.32%)
Apr 21, 2006	50.91	52.33	50.89	52.19	2,279,637	+1.18(+2.32%)
Apr 20, 2006	49.56	53.05	49.56	51.01	5,875,017	+6.20(+13.83%)
Apr 19, 2006	45.14	45.16	44.38	44.81	725,822	-0.19(-0.41%)
Apr 18, 2006	43.88	45.22	44.05	45.00	1,286,412	+1.13(+2.57%)
Apr 17, 2006	43.83	43.91	43.28	43.87	589,704	+0.14(+0.32%)
Apr 13, 2006	44.43	44.27	43.62	43.73	876,230	-0.70(-1.57%)
Apr 12, 2006	43.14	44.68	43.05	44.43	1,156,524	+1.35(+3.13%)
Apr 11, 2006	43.00	43.13	42.59	43.08	474,749	+0.26(+0.61%)
Apr 10, 2006	42.82	43.13	42.72	42.82	392,670	-0.07(-0.15%)
Apr 07, 2006	43.47	43.79	42.65	42.88	383,538	-0.47(-1.07%)
Apr 06, 2006	43.38	43.49	43.12	43.35	546,945	-0.06(-0.13%)
Apr 05, 2006	43.23	43.52	42.88	43.40	507,409	+0.36(+0.84%)
Apr 04, 2006	42.33	43.17	42.21	43.04	630,314	+0.69(+1.63%)

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.