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 29, 2021	70.98	71.92	67.00	67.65	1,218,200	-3.14(-4.44%)
Jan 28, 2021	72.43	73.98	67.32	70.79	1,417,937	+3.21(+4.75%)
Jan 27, 2021	66.91	68.89	65.28	67.58	2,502,274	-1.02(-1.49%)
Jan 26, 2021	70.74	71.33	68.48	68.60	703,427	-0.66(-0.95%)
Jan 25, 2021	69.47	70.38	67.70	69.26	566,026	-1.56(-2.20%)
Jan 22, 2021	70.01	70.97	69.03	70.82	995,500	-0.44(-0.62%)
Jan 21, 2021	72.28	73.49	70.30	71.26	969,811	-1.56(-2.14%)
Jan 20, 2021	73.00	74.15	72.70	72.82	697,423	+0.07(+0.10%)
Jan 19, 2021	72.32	73.40	71.67	72.75	2,086,555	+1.73(+2.44%)
Jan 15, 2021	73.00	74.00	70.01	71.02	1,368,700	-3.76(-5.03%)
Jan 14, 2021	74.91	75.86	73.67	74.78	1,332,317	+1.04(+1.41%)
Jan 13, 2021	74.00	75.00	73.31	73.74	931,705	+0.00(+0.00%)
Jan 12, 2021	73.00	74.18	72.10	73.74	454,619	+0.82(+1.12%)
Jan 11, 2021	72.82	74.90	72.25	72.92	780,583	-1.58(-2.12%)
Jan 08, 2021	78.50	78.99	73.45	74.50	875,100	-3.82(-4.88%)
Jan 07, 2021	76.48	78.55	73.23	78.32	2,031,394	-0.58(-0.74%)
Jan 06, 2021	73.80	80.44	73.73	78.90	1,408,147	+6.60(+9.13%)
Jan 05, 2021	70.94	73.34	70.94	72.30	650,781	+1.37(+1.93%)

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.