Indicators

Alliance Data Systems (NY: ADS )

N/A 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 29, 2011	93.15	95.29	93.02	95.00	1,113,953	+1.79(+1.92%)
Apr 28, 2011	92.33	93.40	92.00	93.21	801,457	+0.56(+0.60%)
Apr 27, 2011	90.93	92.76	90.84	92.65	1,184,226	+1.74(+1.91%)
Apr 26, 2011	90.65	91.26	90.20	90.91	2,071,670	+0.41(+0.45%)
Apr 25, 2011	90.84	91.14	90.04	90.50	1,305,534	+0.25(+0.28%)
Apr 21, 2011	87.82	90.71	86.92	90.25	2,602,310	+3.33(+3.83%)
Apr 20, 2011	84.98	86.94	84.96	86.92	1,180,455	+3.01(+3.59%)
Apr 19, 2011	83.80	84.04	82.95	83.91	665,549	+0.15(+0.18%)
Apr 18, 2011	82.73	84.03	81.99	83.76	622,012	+0.10(+0.12%)
Apr 15, 2011	83.74	84.81	83.53	83.66	749,686	+0.05(+0.06%)
Apr 14, 2011	83.76	84.44	83.37	83.61	773,175	-0.64(-0.76%)
Apr 13, 2011	84.35	84.86	83.87	84.25	845,195	+0.45(+0.54%)
Apr 12, 2011	84.23	84.63	83.60	83.80	658,841	-0.69(-0.82%)
Apr 11, 2011	84.70	85.43	84.17	84.49	663,938	-0.51(-0.60%)
Apr 08, 2011	85.63	85.78	84.63	85.00	909,837	+0.07(+0.08%)
Apr 07, 2011	84.15	85.52	84.01	84.93	990,788	+0.81(+0.96%)
Apr 06, 2011	84.02	84.35	83.28	84.12	910,043	+0.38(+0.45%)
Apr 05, 2011	84.00	84.86	83.58	83.74	1,003,706	-0.46(-0.55%)
Apr 04, 2011	84.65	84.90	80.31	84.20	2,647,047	-1.73(-2.01%)

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.