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 (%)
Feb 26, 2010	52.20	52.43	51.32	51.60	1,292,151	-0.60(-1.14%)
Feb 25, 2010	51.83	52.32	51.11	52.20	847,590	-0.29(-0.55%)
Feb 24, 2010	52.10	52.63	51.78	52.49	730,878	+0.38(+0.73%)
Feb 23, 2010	52.86	52.89	51.68	52.11	884,182	-1.09(-2.05%)
Feb 22, 2010	52.82	53.70	52.26	53.20	1,154,326	+0.25(+0.47%)
Feb 19, 2010	52.22	53.34	52.22	52.94	1,718,484	+1.44(+2.80%)
Feb 18, 2010	50.61	51.82	50.18	51.50	1,887,124	+1.25(+2.48%)
Feb 17, 2010	50.54	50.68	49.50	50.25	2,238,348	-0.18(-0.35%)
Feb 16, 2010	50.50	50.50	50.13	50.43	1,272,671	+0.30(+0.59%)
Feb 12, 2010	50.37	50.13	50.13	50.13	1,511,486	-0.70(-1.37%)
Feb 11, 2010	50.43	51.09	49.74	50.83	1,002,166	+0.40(+0.79%)
Feb 10, 2010	51.19	51.54	49.78	50.43	1,343,156	-0.75(-1.47%)
Feb 09, 2010	52.38	52.71	51.01	51.19	1,547,998	-0.79(-1.52%)
Feb 08, 2010	51.66	53.02	51.46	51.98	2,443,468	+0.50(+0.98%)
Feb 05, 2010	49.72	51.51	49.05	51.47	2,597,820	+2.09(+4.24%)
Feb 04, 2010	50.58	51.67	49.23	49.38	2,646,658	-1.54(-3.02%)
Feb 03, 2010	54.18	54.88	50.61	50.92	7,423,053	-6.29(-11.00%)
Feb 02, 2010	56.97	57.85	56.43	57.21	1,276,945	+0.91(+1.62%)

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.