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 (%)
Jun 28, 2019	132.35	134.56	131.76	134.35	1,531,944	+2.71(+2.06%)
Jun 27, 2019	130.01	131.78	129.36	131.64	513,134	+1.84(+1.42%)
Jun 26, 2019	129.60	130.46	129.44	129.80	564,270	+0.92(+0.71%)
Jun 25, 2019	128.71	130.27	128.06	128.88	671,736	-0.05(-0.04%)
Jun 24, 2019	131.29	132.13	128.28	128.93	581,204	-2.54(-1.93%)
Jun 21, 2019	132.25	132.59	131.19	131.47	846,178	-1.03(-0.77%)
Jun 20, 2019	133.41	133.54	131.65	132.49	721,775	+1.20(+0.91%)
Jun 19, 2019	132.20	132.52	130.83	131.30	538,691	-0.55(-0.41%)
Jun 18, 2019	133.43	134.75	131.72	131.84	665,012	-0.43(-0.33%)
Jun 17, 2019	134.07	134.38	131.78	132.27	675,989	-1.76(-1.32%)
Jun 14, 2019	134.07	134.42	132.81	134.04	377,458	-0.56(-0.41%)
Jun 13, 2019	132.25	134.90	132.15	134.59	394,973	+2.60(+1.97%)
Jun 12, 2019	131.95	132.29	130.53	132.00	475,465	-0.07(-0.05%)
Jun 11, 2019	131.73	132.90	130.89	132.06	718,476	+1.33(+1.02%)
Jun 10, 2019	138.06	138.53	130.45	130.73	1,219,240	-6.20(-4.53%)
Jun 07, 2019	137.26	138.53	136.61	136.93	443,688	+0.62(+0.46%)
Jun 06, 2019	134.82	136.82	133.98	136.31	565,575	+1.22(+0.90%)
Jun 05, 2019	137.71	137.94	133.59	135.09	644,371	-1.75(-1.28%)
Jun 04, 2019	132.79	136.94	132.79	136.85	390,764	+5.88(+4.49%)

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.