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 (%)
Jul 31, 2017	226.15	227.33	225.44	226.27	381,316	+0.36(+0.16%)
Jul 28, 2017	225.10	226.35	223.91	225.91	566,746	+0.32(+0.14%)
Jul 27, 2017	227.74	227.86	222.63	225.59	675,089	+1.83(+0.82%)
Jul 26, 2017	227.43	227.43	223.58	223.77	542,191	-3.10(-1.37%)
Jul 25, 2017	225.76	229.49	224.81	226.87	668,753	+1.80(+0.80%)
Jul 24, 2017	221.77	225.17	221.15	225.07	1,011,625	+3.38(+1.53%)
Jul 21, 2017	221.16	223.13	217.95	221.69	1,671,835	-1.95(-0.87%)
Jul 20, 2017	228.57	236.59	221.08	223.64	2,240,042	-23.35(-9.45%)
Jul 19, 2017	245.77	247.23	244.61	246.98	806,247	+1.43(+0.58%)
Jul 18, 2017	244.94	246.54	243.21	245.55	422,032	-0.07(-0.03%)
Jul 17, 2017	248.45	249.00	244.03	245.61	631,478	-1.94(-0.78%)
Jul 14, 2017	247.94	248.61	245.00	247.55	624,275	-0.40(-0.16%)
Jul 13, 2017	245.22	248.62	244.63	247.96	531,078	+4.03(+1.65%)
Jul 12, 2017	244.20	247.05	243.40	243.93	487,834	+0.89(+0.37%)
Jul 11, 2017	240.49	244.81	239.24	243.04	606,260	+3.07(+1.28%)
Jul 10, 2017	239.46	240.91	237.40	239.96	600,607	-0.12(-0.05%)
Jul 07, 2017	238.74	241.90	238.51	240.08	371,131	+1.72(+0.72%)
Jul 06, 2017	240.88	241.48	237.32	238.36	452,265	-4.64(-1.91%)
Jul 05, 2017	242.44	243.76	241.42	243.00	373,246	+0.98(+0.41%)

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.