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 (%)
May 29, 2009	36.85	37.84	36.35	37.70	1,065,444	+1.01(+2.77%)
May 28, 2009	37.73	38.50	36.28	36.68	2,063,146	-0.84(-2.23%)
May 27, 2009	36.06	37.87	35.40	37.52	3,447,699	+0.54(+1.46%)
May 26, 2009	35.58	36.99	35.31	36.98	1,678,990	+1.03(+2.87%)
May 22, 2009	36.37	36.56	35.79	35.95	777,222	-0.15(-0.41%)
May 21, 2009	37.20	37.69	35.73	36.10	2,485,780	-1.66(-4.39%)
May 20, 2009	38.81	38.81	37.62	37.75	1,591,829	-0.64(-1.67%)
May 19, 2009	37.46	38.75	37.46	38.40	1,733,842	+0.52(+1.38%)
May 18, 2009	36.79	37.87	36.40	37.87	1,541,996	+1.74(+4.82%)
May 15, 2009	37.27	37.47	35.89	36.13	2,095,538	-1.46(-3.89%)
May 14, 2009	37.13	37.86	36.85	37.60	1,012,735	+0.69(+1.87%)
May 13, 2009	38.54	38.86	36.90	36.91	1,169,510	-2.21(-5.64%)
May 12, 2009	39.74	40.77	37.70	39.11	1,358,863	-0.33(-0.83%)
May 11, 2009	38.32	40.35	38.32	39.44	1,942,929	-0.49(-1.24%)
May 08, 2009	39.61	40.83	39.31	39.93	2,427,184	+1.01(+2.61%)
May 07, 2009	39.88	40.47	38.52	38.92	1,632,583	-0.53(-1.35%)
May 06, 2009	39.87	39.93	38.80	39.45	1,961,198	+0.26(+0.67%)
May 05, 2009	38.71	39.51	38.31	39.19	1,114,275	+0.09(+0.24%)
May 04, 2009	39.08	39.23	38.11	39.09	1,707,878	+0.41(+1.06%)

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.