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 (%)
Apr 28, 2006	55.10	55.15	54.65	55.00	798,400	-0.03(-0.05%)
Apr 27, 2006	54.50	55.20	53.29	55.03	2,104,200	-0.87(-1.56%)
Apr 26, 2006	55.54	56.31	54.50	55.90	1,235,900	+0.46(+0.83%)
Apr 25, 2006	54.52	55.69	54.25	55.44	1,232,000	+0.67(+1.22%)
Apr 24, 2006	56.00	56.22	54.21	54.77	1,572,100	-1.30(-2.32%)
Apr 21, 2006	54.69	56.22	54.67	56.07	2,121,900	+1.27(+2.32%)
Apr 20, 2006	53.24	56.99	53.24	54.80	5,468,500	+6.66(+13.83%)
Apr 19, 2006	48.50	48.52	47.68	48.14	675,600	-0.20(-0.41%)
Apr 18, 2006	47.14	48.58	47.32	48.34	1,197,400	+1.21(+2.57%)
Apr 17, 2006	47.09	47.17	46.50	47.13	548,900	+0.15(+0.32%)
Apr 13, 2006	47.73	47.56	46.86	46.98	815,600	-0.75(-1.57%)
Apr 12, 2006	46.35	48.00	46.25	47.73	1,076,500	+1.45(+3.13%)
Apr 11, 2006	46.20	46.34	45.76	46.28	441,900	+0.28(+0.61%)
Apr 10, 2006	46.00	46.34	45.90	46.00	365,500	-0.07(-0.15%)
Apr 07, 2006	46.70	47.04	45.82	46.07	357,000	-0.50(-1.07%)
Apr 06, 2006	46.60	46.72	46.33	46.57	509,100	-0.06(-0.13%)
Apr 05, 2006	46.44	46.76	46.07	46.63	472,300	+0.39(+0.84%)
Apr 04, 2006	45.48	46.38	45.35	46.24	586,700	+0.74(+1.63%)

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.