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 28, 2010	65.77	67.46	65.76	65.77	1,043,235	-1.13(-1.68%)
May 27, 2010	66.05	66.99	65.66	66.90	1,209,096	+2.29(+3.54%)
May 26, 2010	64.95	66.81	64.49	64.61	1,981,197	+0.16(+0.25%)
May 25, 2010	63.18	64.60	62.62	64.45	1,488,074	-0.77(-1.18%)
May 24, 2010	64.18	66.05	64.16	65.22	1,452,974	+0.24(+0.37%)
May 21, 2010	63.18	65.14	62.38	64.98	1,633,675	+1.00(+1.56%)
May 20, 2010	65.13	65.26	63.87	63.98	3,364,652	-1.50(-2.29%)
May 19, 2010	64.69	65.95	64.34	65.48	2,181,445	+0.68(+1.05%)
May 18, 2010	66.79	68.08	63.70	64.80	2,512,921	-1.11(-1.68%)
May 17, 2010	65.56	67.06	65.24	65.91	2,306,625	+0.82(+1.26%)
May 14, 2010	65.09	71.09	64.64	65.09	4,482,104	-6.43(-8.99%)
May 13, 2010	72.58	72.60	71.24	71.52	1,093,667	-1.06(-1.46%)
May 12, 2010	71.58	72.78	71.35	72.58	1,816,540	+1.41(+1.99%)
May 11, 2010	71.50	71.91	71.10	71.17	1,321,456	+0.45(+0.63%)
May 10, 2010	70.24	70.86	70.12	70.72	2,464,006	+4.17(+6.27%)
May 07, 2010	67.39	67.95	65.97	66.55	2,796,437	+3.43(+5.43%)
May 06, 2010	70.15	71.10	63.13	63.13	3,393,262	-6.98(-9.96%)
May 05, 2010	70.93	71.86	70.03	70.11	1,574,723	-1.10(-1.54%)
May 04, 2010	71.03	71.28	70.20	71.21	1,709,727	-0.80(-1.11%)

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.