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 29, 2017		238.65	238.65	238.65	0	+2.00(+0.85%)
Dec 28, 2017	236.66	237.43	234.84	236.64	345,591	+0.88(+0.37%)
Dec 27, 2017	235.76	235.93	234.38	235.76	302,253	-0.21(-0.09%)
Dec 26, 2017	235.84	237.25	235.35	235.97	275,062	-1.27(-0.54%)
Dec 22, 2017	236.20	237.55	234.46	237.24	608,921	+2.08(+0.88%)
Dec 21, 2017	233.87	236.11	233.11	235.16	748,647	+2.48(+1.06%)
Dec 20, 2017	231.80	233.42	228.55	232.69	558,628	+2.17(+0.94%)
Dec 19, 2017	232.80	234.63	230.37	230.52	503,619	-2.23(-0.96%)
Dec 18, 2017	227.78	233.70	226.58	232.75	1,040,649	+6.98(+3.09%)
Dec 15, 2017	221.25	226.78	217.04	225.78	1,112,238	+3.31(+1.49%)
Dec 14, 2017	220.97	223.56	219.64	222.46	719,875	+2.16(+0.98%)
Dec 13, 2017	223.60	224.36	219.64	220.31	625,673	-4.09(-1.82%)
Dec 12, 2017	224.39	224.63	220.01	224.39	876,653	+3.82(+1.73%)
Dec 11, 2017	219.48	221.81	219.08	220.57	765,253	+1.16(+0.53%)
Dec 08, 2017	220.03	221.14	218.18	219.41	274,496	+0.56(+0.26%)
Dec 07, 2017	215.42	220.47	215.42	218.85	386,646	+2.44(+1.13%)
Dec 06, 2017	218.71	219.06	215.99	216.41	292,846	-2.49(-1.14%)
Dec 05, 2017	224.47	224.47	218.82	218.89	438,347	-5.34(-2.38%)
Dec 04, 2017		228.53	220.33	224.23	718,501	+3.90(+1.77%)

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.