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 (%)
Jan 31, 2002	20.66	20.67	19.91	20.01	403,736	-0.84(-4.02%)
Jan 30, 2002	20.11	20.85	20.01	20.85	105,285	+0.72(+3.56%)
Jan 29, 2002	20.66	20.92	20.13	20.13	117,102	-0.53(-2.57%)
Jan 28, 2002	20.66	20.71	20.43	20.66	84,120	+0.00(+0.00%)
Jan 25, 2002	20.55	21.08	20.43	20.66	113,235	+0.12(+0.59%)
Jan 24, 2002	20.34	20.59	19.55	20.54	158,357	+0.07(+0.32%)
Jan 23, 2002	19.60	20.48	19.55	20.48	406,851	+0.88(+4.51%)
Jan 22, 2002	19.73	19.73	19.45	19.59	146,754	-0.14(-0.71%)
Jan 21, 2002	19.71	19.78	19.64	19.73	22,990	+0.00(+0.00%)
Jan 18, 2002	19.71	19.78	19.64	19.73	22,990	+0.11(+0.57%)
Jan 17, 2002	19.64	19.67	19.55	19.62	22,453	+0.00(+0.00%)
Jan 16, 2002	19.41	19.64	19.36	19.62	27,395	+0.21(+1.10%)
Jan 15, 2002	19.00	19.41	19.00	19.41	206,058	+0.42(+2.21%)
Jan 14, 2002	19.15	19.17	18.94	18.99	67,683	-0.09(-0.49%)
Jan 11, 2002	19.22	19.36	19.08	19.08	302,641	-0.09(-0.49%)
Jan 10, 2002	19.17	19.27	19.06	19.17	325,846	+0.01(+0.05%)
Jan 09, 2002	19.83	19.97	19.08	19.17	170,927	+1.34(+7.52%)

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.