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 (%)
Apr 28, 2017	242.46	242.72	227.88	233.48	1,963,653	-10.20(-4.19%)
Apr 27, 2017	245.84	245.84	243.24	243.69	436,989	-1.67(-0.68%)
Apr 26, 2017	245.91	246.66	244.67	245.36	383,561	-0.64(-0.26%)
Apr 25, 2017	244.54	247.14	244.38	246.00	511,023	+2.00(+0.82%)
Apr 24, 2017	246.60	246.88	243.75	244.00	808,679	+1.27(+0.52%)
Apr 21, 2017	244.12	249.03	241.76	242.72	1,166,703	-1.04(-0.43%)
Apr 20, 2017	235.65	246.36	232.35	243.76	1,496,584	+18.69(+8.30%)
Apr 19, 2017	223.28	225.62	220.94	225.08	854,838	+2.47(+1.11%)
Apr 18, 2017	222.57	224.46	221.40	222.61	531,729	-0.48(-0.21%)
Apr 17, 2017	221.28	224.35	220.24	223.08	632,679	+3.37(+1.53%)
Apr 13, 2017	223.19	223.52	219.59	219.72	518,039	-3.73(-1.67%)
Apr 12, 2017	222.92	225.81	222.86	223.45	723,867	+0.52(+0.24%)
Apr 11, 2017	229.16	230.49	219.88	222.92	1,954,851	-8.72(-3.76%)
Apr 10, 2017	234.12	235.85	231.35	231.64	649,492	-3.16(-1.35%)
Apr 07, 2017	235.89	237.76	234.63	234.80	589,130	-2.17(-0.92%)
Apr 06, 2017	234.73	238.25	233.92	236.97	451,359	+2.90(+1.24%)
Apr 05, 2017	235.42	238.45	233.62	234.07	673,479	-0.66(-0.28%)
Apr 04, 2017	233.08	236.92	232.86	234.74	1,035,358	+0.60(+0.26%)

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.