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 (%)
Sep 30, 2002	13.22	14.57	13.08	14.10	141,920	+0.51(+3.77%)
Sep 27, 2002	13.68	13.71	13.53	13.59	62,204	-0.09(-0.68%)
Sep 26, 2002	13.56	13.76	13.54	13.68	192,091	+0.15(+1.10%)
Sep 25, 2002	13.50	13.59	13.46	13.53	337,986	+0.07(+0.55%)
Sep 24, 2002	13.10	13.52	13.03	13.46	305,111	+0.35(+2.70%)
Sep 23, 2002	13.69	13.69	12.98	13.11	67,253	-0.68(-4.93%)
Sep 20, 2002	14.15	14.17	13.68	13.79	167,059	-0.18(-1.27%)
Sep 19, 2002	13.97	14.23	13.59	13.96	259,237	-0.24(-1.70%)
Sep 18, 2002	14.46	14.46	14.20	14.20	103,458	-0.26(-1.80%)
Sep 17, 2002	14.43	14.71	14.19	14.46	465,832	+0.58(+4.16%)
Sep 16, 2002	14.15	14.15	13.44	13.89	155,134	-0.25(-1.78%)
Sep 13, 2002	14.53	14.53	14.05	14.14	133,862	-0.53(-3.62%)
Sep 12, 2002	14.80	14.87	14.61	14.67	243,552	-0.19(-1.25%)
Sep 11, 2002	14.47	15.03	14.47	14.86	115,706	-0.03(-0.19%)
Sep 10, 2002	15.19	15.31	14.84	14.88	113,127	-0.29(-1.90%)
Sep 09, 2002	15.40	15.40	15.12	15.17	46,196	-0.21(-1.39%)
Sep 06, 2002	15.27	15.73	15.27	15.39	176,943	+0.49(+3.31%)
Sep 05, 2002	15.73	15.73	14.73	14.89	579,497	-0.92(-5.83%)
Sep 04, 2002	16.11	16.11	15.67	15.81	95,078	-0.29(-1.79%)

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.