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 (%)
Jan 31, 2002	22.20	22.21	21.39	21.50	375,800	-0.90(-4.02%)
Jan 30, 2002	21.60	22.40	21.50	22.40	98,000	+0.77(+3.56%)
Jan 29, 2002	22.20	22.47	21.63	21.63	109,000	-0.57(-2.57%)
Jan 28, 2002	22.20	22.25	21.95	22.20	78,300	+0.00(+0.00%)
Jan 25, 2002	22.08	22.65	21.95	22.20	105,400	+0.13(+0.59%)
Jan 24, 2002	21.85	22.12	21.00	22.07	147,400	+0.07(+0.32%)
Jan 23, 2002	21.06	22.00	21.00	22.00	378,700	+0.95(+4.51%)
Jan 22, 2002	21.20	21.20	20.90	21.05	136,600	-0.15(-0.71%)
Jan 21, 2002	21.18	21.25	21.10	21.20	21,400	+0.00(+0.00%)
Jan 18, 2002	21.18	21.25	21.10	21.20	21,400	+0.12(+0.57%)
Jan 17, 2002	21.10	21.13	21.00	21.08	20,900	+0.00(+0.00%)
Jan 16, 2002	20.85	21.10	20.80	21.08	25,500	+0.23(+1.10%)
Jan 15, 2002	20.41	20.85	20.41	20.85	191,800	+0.45(+2.21%)
Jan 14, 2002	20.57	20.60	20.35	20.40	63,000	-0.10(-0.49%)
Jan 11, 2002	20.65	20.80	20.50	20.50	281,700	-0.10(-0.49%)
Jan 10, 2002	20.59	20.70	20.48	20.60	303,300	+0.01(+0.05%)
Jan 09, 2002	21.30	21.45	20.50	20.59	159,100	+1.44(+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.