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 (%)
Feb 28, 2011	73.16	73.81	72.37	73.29	707,326	+0.36(+0.50%)
Feb 25, 2011	72.03	73.24	71.85	72.93	630,604	+1.02(+1.42%)
Feb 24, 2011	71.00	72.08	70.59	71.90	871,255	+0.71(+0.99%)
Feb 23, 2011	71.47	71.47	70.10	71.20	1,015,451	-0.12(-0.17%)
Feb 22, 2011	72.49	72.77	70.94	71.32	585,006	-2.18(-2.96%)
Feb 18, 2011	73.31	74.23	73.10	73.50	349,866	+0.23(+0.32%)
Feb 17, 2011	72.89	73.62	72.62	73.26	804,259	+0.20(+0.27%)
Feb 16, 2011	73.90	74.20	72.76	73.07	616,833	-0.61(-0.82%)
Feb 15, 2011	73.77	74.35	73.04	73.67	780,219	-0.68(-0.91%)
Feb 14, 2011	73.73	74.44	73.40	74.35	715,587	+1.26(+1.72%)
Feb 11, 2011	72.23	73.27	72.10	73.10	719,105	+0.50(+0.69%)
Feb 10, 2011	71.50	72.59	71.00	72.59	456,364	+0.58(+0.80%)
Feb 09, 2011	71.84	72.26	71.12	72.02	620,378	+0.18(+0.25%)
Feb 08, 2011	72.31	72.76	71.53	71.84	630,825	-0.71(-0.98%)
Feb 07, 2011	71.37	72.79	71.36	72.55	1,686,745	+1.33(+1.87%)
Feb 04, 2011	72.25	72.60	70.66	71.22	1,199,992	-1.24(-1.71%)
Feb 03, 2011	70.04	72.56	70.04	72.45	1,948,265	+2.11(+3.00%)
Feb 02, 2011	70.36	71.49	69.11	70.34	2,829,247	+3.08(+4.58%)

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.