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 (%)
Nov 30, 2009	57.18	57.18	56.30	56.77	955,043	-0.67(-1.17%)
Nov 27, 2009	56.97	57.90	55.82	57.44	421,043	-0.89(-1.53%)
Nov 25, 2009	57.95	58.99	57.73	58.33	753,128	+1.06(+1.85%)
Nov 24, 2009	57.57	58.46	57.18	57.27	799,686	-0.47(-0.82%)
Nov 23, 2009	55.85	57.75	55.40	57.75	1,850,116	+2.74(+4.97%)
Nov 20, 2009	55.27	55.57	54.77	55.01	580,942	-0.72(-1.29%)
Nov 19, 2009	56.70	56.70	55.60	55.73	932,914	-1.24(-2.17%)
Nov 18, 2009	57.24	57.40	56.66	56.97	531,145	-0.30(-0.52%)
Nov 17, 2009	57.23	57.44	56.76	57.26	681,380	-0.03(-0.05%)
Nov 16, 2009	56.69	57.76	56.52	57.29	860,661	+0.96(+1.70%)
Nov 13, 2009	56.18	56.46	55.58	56.33	678,984	+0.34(+0.60%)
Nov 12, 2009	56.62	56.62	55.82	56.00	646,577	-0.66(-1.17%)
Nov 11, 2009	57.38	57.49	55.80	56.66	1,358,236	-0.45(-0.78%)
Nov 10, 2009	56.16	57.24	56.07	57.10	754,624	+0.62(+1.10%)
Nov 09, 2009	55.67	56.53	55.22	56.48	1,086,267	+1.44(+2.62%)
Nov 06, 2009	53.99	55.05	53.88	55.04	752,116	+0.25(+0.46%)
Nov 05, 2009	53.34	54.95	53.13	54.79	1,324,305	+2.03(+3.85%)
Nov 04, 2009	53.44	54.56	52.64	52.76	1,376,995	-0.67(-1.25%)
Nov 03, 2009	53.03	53.68	51.88	53.43	1,627,821	+1.73(+3.35%)

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.