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 (%)
Feb 27, 2009	28.13	28.86	27.47	27.55	0	-1.14(-3.99%)
Feb 26, 2009	28.60	29.85	28.16	28.70	3,446,026	+0.11(+0.39%)
Feb 25, 2009	28.72	29.05	26.79	28.59	3,438,285	+0.99(+3.57%)
Feb 24, 2009	26.81	27.79	25.13	27.60	2,942,847	+1.80(+6.96%)
Feb 23, 2009	27.85	28.07	25.76	25.80	3,026,271	-1.75(-6.35%)
Feb 20, 2009	26.67	27.78	26.09	27.55	2,530,000	+0.16(+0.58%)
Feb 19, 2009	30.04	30.04	26.97	27.39	5,422,545	-2.44(-8.17%)
Feb 18, 2009	30.25	30.37	26.99	29.83	7,548,430	-0.54(-1.78%)
Feb 17, 2009	32.51	32.62	30.29	30.37	3,917,189	-3.11(-9.29%)
Feb 13, 2009	35.67	35.93	32.73	33.48	3,437,942	-2.26(-6.33%)
Feb 12, 2009	35.71	36.05	34.11	35.74	2,725,657	-0.42(-1.16%)
Feb 11, 2009	36.82	37.08	35.71	36.16	1,875,353	-0.54(-1.47%)
Feb 10, 2009	38.23	38.52	36.70	36.70	2,429,677	-1.83(-4.76%)
Feb 09, 2009	38.58	38.76	37.70	38.54	1,894,336	-0.09(-0.24%)
Feb 06, 2009	38.69	39.57	38.27	38.63	1,661,155	-0.14(-0.36%)
Feb 05, 2009	37.73	38.81	37.29	38.77	2,151,554	+0.77(+2.03%)
Feb 04, 2009	37.56	38.35	34.96	38.00	6,082,990	+1.37(+3.74%)
Feb 03, 2009	38.77	38.77	35.72	36.63	4,283,391	-1.85(-4.81%)

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.