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 (%)
Dec 30, 2011	97.11	97.11	96.59	96.65	395,562	-0.46(-0.47%)
Dec 29, 2011	97.12	97.46	96.58	97.11	397,893	+0.38(+0.39%)
Dec 28, 2011	98.16	98.55	96.44	96.73	561,403	-1.52(-1.54%)
Dec 27, 2011	98.20	98.69	97.99	98.25	245,986	-0.18(-0.18%)
Dec 23, 2011	98.71	98.98	98.04	98.42	295,180	+0.02(+0.02%)
Dec 21, 2011	97.51	98.50	96.65	98.40	355,373	+0.64(+0.66%)
Dec 20, 2011	96.48	98.13	96.30	97.76	486,692	+2.08(+2.17%)
Dec 19, 2011	96.52	96.94	95.41	95.69	512,202	-0.19(-0.19%)
Dec 16, 2011	95.17	96.66	94.82	95.87	1,031,773	+1.35(+1.43%)
Dec 15, 2011	95.39	95.64	94.17	94.52	753,923	+1.39(+1.49%)
Dec 14, 2011	94.40	94.51	92.69	93.14	527,159	-2.00(-2.10%)
Dec 13, 2011	96.42	97.49	94.55	95.14	600,774	-0.75(-0.79%)
Dec 12, 2011	95.83	96.35	94.98	95.89	505,337	-0.63(-0.66%)
Dec 09, 2011	95.27	97.02	95.17	96.52	699,406	+1.56(+1.65%)
Dec 08, 2011	95.98	95.98	94.42	94.96	578,410	-1.18(-1.23%)
Dec 07, 2011	95.57	96.54	94.34	96.14	919,993	+0.20(+0.21%)
Dec 06, 2011	97.28	97.28	94.86	95.94	658,538	-1.78(-1.82%)
Dec 05, 2011	99.46	99.90	97.12	97.72	976,316	+0.12(+0.12%)
Dec 02, 2011	97.29	97.96	96.58	97.59	823,853	+1.41(+1.47%)

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.