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 30, 2007	59.66	59.73	59.06	59.26	1,352,570	-0.57(-0.95%)
Apr 27, 2007	60.32	60.40	59.72	59.82	886,758	-0.52(-0.86%)
Apr 26, 2007	59.94	60.51	59.90	60.34	1,390,212	+0.30(+0.50%)
Apr 25, 2007	59.98	60.07	59.34	60.05	1,141,161	+0.34(+0.56%)
Apr 24, 2007	59.52	59.76	59.48	59.71	1,040,603	+0.20(+0.34%)
Apr 23, 2007	59.26	59.72	59.11	59.51	1,633,101	-0.03(-0.05%)
Apr 20, 2007	59.76	59.95	59.24	59.53	1,853,447	+0.05(+0.08%)
Apr 19, 2007	58.64	59.57	56.92	59.49	4,366,213	-2.22(-3.59%)
Apr 18, 2007	61.43	62.19	60.65	61.70	1,166,408	+0.56(+0.91%)
Apr 17, 2007	61.96	61.96	60.84	61.14	1,237,959	-0.89(-1.44%)
Apr 16, 2007	61.43	62.42	61.15	62.04	658,831	+1.03(+1.69%)
Apr 13, 2007	60.60	61.04	60.32	61.01	653,584	+0.33(+0.54%)
Apr 12, 2007	60.50	60.79	59.95	60.68	551,994	+0.18(+0.29%)
Apr 11, 2007	61.56	61.56	60.14	60.50	1,027,926	-0.88(-1.44%)
Apr 10, 2007	61.57	61.78	61.33	61.39	718,302	-0.26(-0.42%)
Apr 09, 2007	61.15	62.19	61.06	61.65	2,333,462	+0.56(+0.91%)
Apr 05, 2007	60.54	61.24	60.47	61.09	1,009,125	+0.55(+0.91%)
Apr 04, 2007	59.60	60.74	59.48	60.54	1,274,916	+0.95(+1.59%)
Apr 03, 2007	58.64	59.80	58.54	59.59	825,306	+1.13(+1.93%)

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.