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, 2022	67.69			68.84	1,108,298	+1.44(+2.13%)
Jan 28, 2022	66.28	68.66	65.76	67.41	1,583,070	+1.55(+2.35%)
Jan 27, 2022	65.42	68.90	64.81	65.86	1,130,961	-0.41(-0.62%)
Jan 26, 2022	67.89	68.67	65.35	66.27	762,456	-0.16(-0.24%)
Jan 25, 2022	65.90	67.45	64.73	66.43	1,031,291	-0.55(-0.82%)
Jan 24, 2022	62.55	67.27	62.31	66.98	1,320,585	+2.55(+3.96%)
Jan 21, 2022	64.48	65.94	63.65	64.43	799,787	-0.93(-1.42%)
Jan 20, 2022	65.63	68.47	64.64	65.35	1,202,598	-0.15(-0.23%)
Jan 19, 2022	65.83	66.83	63.87	65.50	3,710,156	-3.36(-4.88%)
Jan 18, 2022	71.68	71.89	68.50	68.86	879,226	-3.30(-4.57%)
Jan 14, 2022				72.16	0	-2.49(-3.34%)
Jan 13, 2022	72.53	75.38	72.28	74.66	1,034,599	+2.92(+4.07%)
Jan 12, 2022	72.79	73.58	70.89	71.73	2,995,536	-0.35(-0.48%)
Jan 11, 2022	71.60	72.79	70.21	72.08	495,185	+0.49(+0.68%)
Jan 10, 2022	69.80	71.86	68.70	71.60	1,644,032	+1.40(+1.99%)
Jan 07, 2022	68.74	71.27	68.74	70.20	1,452,880	+1.06(+1.53%)
Jan 06, 2022	69.77	70.33	68.44	69.14	572,362	+0.33(+0.48%)
Jan 05, 2022	70.79	71.79	68.77	68.81	879,376	-1.97(-2.79%)
Jan 04, 2022	69.96	71.64	69.72	70.79	830,076	+2.35(+3.44%)

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.