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, 2012	121.28	121.28	119.40	119.60	593,827	-1.67(-1.37%)
Apr 27, 2012	121.41	121.62	120.49	121.27	495,753	+0.44(+0.36%)
Apr 26, 2012	119.75	121.32	119.25	120.83	409,086	+0.89(+0.75%)
Apr 25, 2012	119.09	120.48	118.91	119.93	514,268	+1.52(+1.28%)
Apr 24, 2012	119.30	119.60	117.68	118.42	874,723	-0.73(-0.61%)
Apr 23, 2012	118.44	119.17	117.62	119.14	761,486	-0.37(-0.31%)
Apr 20, 2012	118.34	119.80	118.28	119.52	587,309	+0.89(+0.75%)
Apr 19, 2012	119.15	121.29	117.45	118.62	1,554,271	+0.09(+0.08%)
Apr 18, 2012	118.38	118.92	117.91	118.53	1,021,599	-0.28(-0.23%)
Apr 17, 2012	117.13	119.55	116.46	118.81	1,081,038	+1.95(+1.66%)
Apr 16, 2012	116.12	118.03	115.19	116.86	762,557	+1.14(+0.99%)
Apr 13, 2012	116.48	116.61	115.02	115.72	502,237	-0.67(-0.58%)
Apr 12, 2012	115.17	116.77	115.17	116.39	410,167	+1.37(+1.19%)
Apr 11, 2012	115.58	115.58	114.75	115.02	487,480	+0.39(+0.34%)
Apr 10, 2012	117.50	117.56	114.28	114.63	626,696	-2.84(-2.42%)
Apr 09, 2012	116.38	118.05	116.00	117.47	1,484,867	-0.19(-0.17%)
Apr 05, 2012	117.66	118.05	117.34	117.66	367,535	-0.18(-0.15%)
Apr 04, 2012	117.45	118.23	116.76	117.84	580,458	-0.55(-0.46%)
Apr 03, 2012	118.03	118.53	117.40	118.39	595,813	+0.58(+0.49%)

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.