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 (%)
Sep 30, 2013	192.85	197.32	192.68	196.84	395,450	+2.04(+1.05%)
Sep 27, 2013	195.41	196.16	194.52	194.80	214,595	-1.77(-0.90%)
Sep 26, 2013	195.04	197.35	195.04	196.57	269,882	+1.55(+0.79%)
Sep 25, 2013	195.61	197.06	194.58	195.02	224,244	-1.09(-0.56%)
Sep 24, 2013	194.70	197.94	192.71	196.11	430,521	+1.72(+0.89%)
Sep 23, 2013	194.59	195.32	192.18	194.39	228,578	-0.85(-0.43%)
Sep 20, 2013	196.00	204.80	194.42	195.24	522,511	-0.63(-0.32%)
Sep 19, 2013	196.40	197.56	195.56	195.87	312,318	-0.30(-0.15%)
Sep 18, 2013	195.19	196.95	193.31	196.17	308,283	+0.93(+0.48%)
Sep 17, 2013	190.80	195.31	190.80	195.24	306,811	+4.37(+2.29%)
Sep 16, 2013	193.27	193.34	189.53	190.87	415,473	-0.96(-0.50%)
Sep 13, 2013	193.84	193.84	191.40	191.83	229,979	-1.82(-0.94%)
Sep 12, 2013	192.63	194.89	192.06	193.65	372,752	+0.74(+0.39%)
Sep 11, 2013	191.21	193.33	190.43	192.91	305,060	+1.23(+0.64%)
Sep 10, 2013	190.26	191.77	188.94	191.68	300,190	+2.80(+1.48%)
Sep 09, 2013	185.73	189.52	185.36	188.88	375,039	+3.25(+1.75%)
Sep 06, 2013	184.62	188.31	182.62	185.63	554,982	+1.36(+0.74%)
Sep 05, 2013	184.63	185.25	183.39	184.27	214,152	-0.82(-0.44%)
Sep 04, 2013	183.06	185.31	182.58	185.09	266,989	+1.96(+1.07%)

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.