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 (%)
Aug 30, 2002	17.45	17.50	16.66	16.76	83,153	-0.77(-4.41%)
Aug 29, 2002	17.70	17.71	17.17	17.54	137,730	-0.20(-1.15%)
Aug 28, 2002	18.38	18.38	17.73	17.74	112,160	-0.65(-3.54%)
Aug 27, 2002	18.15	18.62	18.11	18.39	149,762	+0.29(+1.59%)
Aug 26, 2002	18.10	18.14	17.69	18.10	44,155	+0.00(+0.00%)
Aug 23, 2002	17.92	18.48	17.73	18.10	1,611,506	+0.09(+0.52%)
Aug 22, 2002	17.87	18.06	17.82	18.01	42,114	+0.14(+0.78%)
Aug 21, 2002	17.99	17.99	17.73	17.87	31,370	-0.09(-0.52%)
Aug 20, 2002	17.82	18.20	17.78	17.96	35,345	-0.05(-0.26%)
Aug 16, 2002	17.17	18.15	17.16	18.01	131,391	+0.95(+5.56%)
Aug 15, 2002	17.22	17.22	16.91	17.06	104,533	+0.25(+1.49%)
Aug 14, 2002	16.57	16.89	16.48	16.81	100,558	+0.37(+2.27%)
Aug 13, 2002	16.89	16.89	16.38	16.44	92,393	-0.29(-1.73%)
Aug 12, 2002	16.55	16.85	16.52	16.73	6,564,205	-0.31(-1.80%)
Aug 07, 2002	16.66	17.17	16.47	17.03	144,820	+0.74(+4.57%)
Aug 06, 2002	16.75	17.05	16.29	16.29	195,529	-0.12(-0.74%)
Aug 05, 2002	17.78	17.78	16.34	16.41	178,340	-1.41(-7.94%)
Aug 02, 2002	18.15	18.15	17.50	17.82	266,328	-0.47(-2.54%)

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.