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 31, 2018	142.69	143.87	140.09	142.77	617,269	+0.25(+0.17%)
Dec 28, 2018	144.79	146.54	141.59	142.52	508,048	-1.97(-1.36%)
Dec 27, 2018	142.69	144.50	138.01	144.49	456,712	+0.20(+0.14%)
Dec 26, 2018	138.76	144.42	135.63	144.29	664,881	+6.87(+5.00%)
Dec 24, 2018	140.33	141.45	137.41	137.42	316,518	-4.38(-3.09%)
Dec 21, 2018	146.76	148.80	141.31	141.80	1,267,020	-4.97(-3.38%)
Dec 20, 2018	149.60	150.05	143.66	146.76	806,906	-4.25(-2.82%)
Dec 19, 2018	152.32	156.60	150.23	151.02	667,571	-1.46(-0.95%)
Dec 18, 2018	155.59	157.00	151.32	152.47	759,555	-0.86(-0.56%)
Dec 17, 2018	163.58	164.19	152.25	153.33	1,131,793	-11.42(-6.93%)
Dec 14, 2018	165.66	166.47	164.34	164.74	540,846	-2.20(-1.32%)
Dec 13, 2018	171.45	171.93	166.28	166.94	494,173	-3.69(-2.16%)
Dec 12, 2018	171.66	174.46	170.57	170.63	466,725	+1.14(+0.67%)
Dec 11, 2018	173.59	174.65	167.82	169.49	401,327	-0.80(-0.47%)
Dec 10, 2018	172.86	174.75	167.02	170.29	648,352	-1.36(-0.79%)
Dec 07, 2018	177.80	179.18	170.19	171.65	688,120	-6.37(-3.58%)
Dec 06, 2018	176.02	178.17	172.94	178.02	824,668	-1.64(-0.91%)
Dec 04, 2018	188.95	188.95	179.47	179.66	902,461	-9.69(-5.12%)

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.