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 29, 2016	185.74	200.86	185.31	185.97	2,859,663	+0.74(+0.40%)
Jan 28, 2016	210.46	215.39	184.14	185.23	3,632,198	-44.49(-19.37%)
Jan 27, 2016	231.90	235.56	228.64	229.72	814,079	-2.61(-1.12%)
Jan 26, 2016	229.03	233.47	226.76	232.33	1,000,092	+3.92(+1.72%)
Jan 25, 2016	231.38	232.39	227.68	228.41	524,873	-3.56(-1.54%)
Jan 22, 2016	235.12	236.81	230.56	231.97	695,135	+0.38(+0.16%)
Jan 21, 2016	229.92	235.46	228.71	231.59	547,819	+1.71(+0.75%)
Jan 20, 2016	230.11	231.85	220.69	229.88	772,693	-4.65(-1.98%)
Jan 19, 2016	237.55	239.26	231.30	234.53	835,804	+0.64(+0.27%)
Jan 15, 2016	230.10	233.89	233.89	233.89	803,282	-4.62(-1.94%)
Jan 14, 2016	231.82	240.18	230.10	238.51	886,342	+7.12(+3.08%)
Jan 13, 2016	240.79	240.79	230.57	231.39	532,931	-8.10(-3.38%)
Jan 12, 2016	237.95	240.32	234.28	239.49	491,576	+3.88(+1.65%)
Jan 11, 2016	239.47	240.17	233.61	235.61	886,235	-3.62(-1.51%)
Jan 08, 2016	244.82	246.08	238.98	239.23	627,039	-4.67(-1.92%)
Jan 07, 2016	248.47	251.30	243.44	243.90	650,041	-7.59(-3.02%)
Jan 06, 2016	252.55	255.60	250.55	251.49	553,377	-3.60(-1.41%)
Jan 05, 2016	253.60	256.74	252.62	255.09	389,933	+2.18(+0.86%)

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.