Indicators

Alliance Data Systems (NY: ADS )

N/A 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 (%)
Feb 28, 2020	85.13	87.04	84.32	85.88	1,868,700	-1.82(-2.08%)
Feb 27, 2020	88.39	90.79	86.25	87.70	1,180,896	-3.24(-3.56%)
Feb 26, 2020	94.39	95.31	90.86	90.94	969,199	-2.81(-3.00%)
Feb 25, 2020	98.96	99.10	93.51	93.75	1,134,056	-4.97(-5.03%)
Feb 24, 2020	99.00	99.36	97.57	98.72	771,627	-3.44(-3.37%)
Feb 21, 2020	101.98	102.71	100.99	102.16	503,600	-0.90(-0.87%)
Feb 20, 2020	101.55	103.80	100.80	103.06	590,703	+1.70(+1.68%)
Feb 19, 2020	100.91	101.59	99.00	101.36	717,939	+0.86(+0.86%)
Feb 18, 2020	100.68	102.31	99.38	100.50	854,906	-2.33(-2.27%)
Feb 14, 2020	103.40	104.78	102.73	102.83	1,280,700	-0.66(-0.64%)
Feb 13, 2020	103.56	103.99	102.58	103.49	559,772	-1.14(-1.09%)
Feb 12, 2020	104.60	107.00	104.05	104.63	477,704	+0.94(+0.91%)
Feb 11, 2020	104.31	104.82	103.05	103.69	342,163	+0.25(+0.24%)
Feb 10, 2020	105.67	105.92	103.16	103.44	591,721	-2.48(-2.34%)
Feb 07, 2020	105.65	106.18	104.60	105.92	572,800	-0.58(-0.54%)
Feb 06, 2020	107.29	107.71	105.64	106.50	763,929	-0.35(-0.33%)
Feb 05, 2020	103.49	108.50	103.49	106.85	1,094,387	+4.45(+4.35%)
Feb 04, 2020	102.06	103.58	102.02	102.40	816,723	+1.81(+1.80%)

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.