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 (%)
Jul 31, 2002	18.90	20.01	18.90	19.36	225,610	-0.09(-0.48%)
Jul 30, 2002	19.49	19.55	19.16	19.45	51,138	-0.04(-0.19%)
Jul 29, 2002	18.52	19.55	18.43	19.49	106,037	+1.09(+5.92%)
Jul 26, 2002	18.90	18.90	18.15	18.40	150,944	-0.59(-3.09%)
Jul 25, 2002	18.10	18.99	18.10	18.99	40,287	+0.91(+5.05%)
Jul 24, 2002	18.01	18.08	17.85	18.08	105,822	-0.04(-0.21%)
Jul 23, 2002	17.69	18.70	17.69	18.11	152,663	+0.43(+2.42%)
Jul 22, 2002	18.01	18.01	17.69	17.69	152,018	-0.33(-1.81%)
Jul 19, 2002	17.69	18.15	17.69	18.01	152,985	+1.68(+10.26%)
Jul 17, 2002	16.94	17.06	15.99	16.34	298,665	-1.17(-6.70%)
Jul 12, 2002	17.22	17.78	17.17	17.51	150,622	+0.40(+2.34%)
Jul 11, 2002	17.22	17.95	16.61	17.11	289,963	-0.76(-4.27%)
Jul 10, 2002	18.12	18.94	17.87	17.87	502,575	-0.23(-1.29%)
Jul 09, 2002	19.57	19.57	18.10	18.10	927,690	-1.46(-7.47%)
Jul 08, 2002	20.76	20.76	19.31	19.57	736,566	-1.33(-6.37%)
Jul 05, 2002	21.42	21.48	20.71	20.90	246,990	-0.51(-2.39%)
Jul 04, 2002	22.06	22.32	21.31	21.41	390,521	+0.00(+0.00%)
Jul 03, 2002	22.06	22.32	21.31	21.41	390,521	-0.65(-2.95%)
Jul 02, 2002	23.32	23.50	21.83	22.06	384,398	-1.35(-5.77%)

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.