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 (%)
Jan 30, 2015	270.50	272.53	268.10	268.85	427,078	-3.82(-1.40%)
Jan 29, 2015	269.66	272.66	266.35	272.66	352,495	+2.63(+0.98%)
Jan 28, 2015	277.05	277.08	269.82	270.03	326,606	-4.33(-1.58%)
Jan 27, 2015	277.34	278.73	273.48	274.36	377,269	-5.49(-1.96%)
Jan 26, 2015	276.78	280.34	275.02	279.85	465,072	+1.96(+0.71%)
Jan 23, 2015	273.98	279.24	272.01	277.88	462,715	+3.83(+1.40%)
Jan 22, 2015	274.59	275.05	269.85	274.06	523,391	-0.46(-0.17%)
Jan 21, 2015	272.98	276.53	271.99	274.51	583,073	+1.53(+0.56%)
Jan 20, 2015	269.57	273.51	266.41	272.99	402,974	+3.47(+1.29%)
Jan 16, 2015	260.36	269.93	259.73	269.51	472,870	+9.21(+3.54%)
Jan 15, 2015	262.44	267.12	259.93	260.30	370,745	-1.60(-0.61%)
Jan 14, 2015	266.14	267.90	259.94	261.90	661,247	-5.75(-2.15%)
Jan 13, 2015	272.90	276.38	265.12	267.65	522,646	-3.55(-1.31%)
Jan 12, 2015	270.55	271.57	269.58	271.20	643,386	+0.57(+0.21%)
Jan 09, 2015	268.01	271.10	266.68	270.63	413,045	+2.62(+0.98%)
Jan 08, 2015	264.88	268.19	263.40	268.01	388,779	+7.43(+2.85%)
Jan 07, 2015	261.18	262.27	259.14	260.58	324,540	+1.98(+0.77%)
Jan 06, 2015	262.49	263.45	254.21	258.60	519,069	-3.33(-1.27%)
Jan 05, 2015	266.75	268.24	260.62	261.93	315,274	-3.70(-1.39%)

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.