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 (%)
Jun 28, 2002	23.25	23.85	22.72	23.78	1,419,522	+0.76(+3.32%)
Jun 27, 2002	22.53	23.27	22.43	23.02	159,968	+0.57(+2.53%)
Jun 26, 2002	22.80	22.80	22.25	22.45	289,211	-0.40(-1.75%)
Jun 25, 2002	22.76	23.27	22.76	22.85	125,160	+0.05(+0.20%)
Jun 21, 2002	22.60	22.93	22.11	22.80	42,436	+0.19(+0.82%)
Jun 20, 2002	23.13	23.20	22.43	22.62	303,070	-0.65(-2.80%)
Jun 19, 2002	22.57	23.46	22.57	23.27	221,313	+0.47(+2.04%)
Jun 18, 2002	22.11	23.03	22.04	22.80	81,005	+0.43(+1.91%)
Jun 17, 2002	21.27	22.94	21.27	22.38	120,218	+0.97(+4.52%)
Jun 14, 2002	21.73	21.73	21.05	21.41	126,234	+0.83(+4.03%)
Jun 12, 2002	19.64	20.94	19.57	20.58	295,228	+0.82(+4.15%)
Jun 11, 2002	19.71	19.82	19.50	19.76	38,676	-0.08(-0.42%)
Jun 10, 2002	19.78	19.87	19.73	19.84	49,312	+0.07(+0.33%)
Jun 07, 2002	20.44	20.44	19.73	19.78	103,029	-0.94(-4.54%)
Jun 06, 2002	19.59	20.85	19.59	20.72	77,030	+1.24(+6.35%)

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.