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 29, 2016	216.97	217.79	213.19	215.59	703,907	-2.07(-0.95%)
Jul 28, 2016	217.34	218.58	215.16	217.66	646,524	+0.34(+0.16%)
Jul 27, 2016	217.31	219.27	215.87	217.31	795,266	+0.44(+0.20%)
Jul 26, 2016	214.69	217.53	213.67	216.88	689,577	+2.44(+1.14%)
Jul 25, 2016	215.19	217.20	213.52	214.44	682,891	-0.65(-0.30%)
Jul 22, 2016	212.41	218.16	209.88	215.09	799,105	+2.08(+0.97%)
Jul 21, 2016	213.16	223.13	204.50	213.01	1,977,926	+12.87(+6.43%)
Jul 20, 2016	200.12	200.57	195.96	200.14	1,157,081	+0.57(+0.28%)
Jul 19, 2016	196.63	199.91	195.32	199.57	750,329	+2.90(+1.47%)
Jul 18, 2016	196.82	197.99	194.57	196.68	831,765	-1.74(-0.88%)
Jul 15, 2016	198.54	198.86	195.55	198.42	702,259	+0.61(+0.31%)
Jul 14, 2016	196.44	198.48	195.53	197.81	597,806	+2.87(+1.47%)
Jul 13, 2016	199.42	199.84	194.27	194.94	753,758	-3.48(-1.75%)
Jul 12, 2016	197.93	200.65	197.31	198.42	721,155	+2.59(+1.32%)
Jul 11, 2016	192.96	202.17	192.72	195.83	1,596,065	+8.78(+4.69%)
Jul 08, 2016	185.50	183.58	183.58	187.06	948,193	+3.47(+1.89%)
Jul 07, 2016	182.14	186.08	181.89	183.58	1,041,000	+1.51(+0.83%)
Jul 06, 2016	179.37	183.47	178.33	182.07	1,221,741	+1.80(+1.00%)
Jul 05, 2016	180.35	180.75	178.86	180.28	897,588	-1.97(-1.08%)

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.