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, 2013	167.24	170.01	167.09	168.50	1,416,062	+0.89(+0.53%)
Jun 27, 2013	166.71	168.31	166.38	167.61	872,366	+1.59(+0.96%)
Jun 26, 2013	164.61	168.48	163.91	166.02	1,156,898	+3.97(+2.45%)
Jun 25, 2013	161.12	162.74	159.64	162.05	910,129	+1.81(+1.13%)
Jun 24, 2013	159.67	161.56	158.17	160.25	1,108,022	-0.44(-0.27%)
Jun 21, 2013	161.73	162.03	159.05	160.69	1,130,427	-0.43(-0.27%)
Jun 20, 2013	164.79	165.56	160.71	161.11	1,139,750	-5.25(-3.16%)
Jun 19, 2013	167.03	169.08	166.21	166.36	843,035	-1.03(-0.62%)
Jun 18, 2013	166.14	167.94	165.41	167.40	900,969	+0.95(+0.57%)
Jun 17, 2013	167.27	167.91	165.13	166.45	727,681	+0.96(+0.58%)
Jun 14, 2013	167.12	168.48	164.86	165.49	662,080	-2.38(-1.42%)
Jun 13, 2013	165.99	168.37	164.78	167.87	771,681	+1.66(+1.00%)
Jun 12, 2013	165.53	169.16	165.40	166.21	1,180,948	+1.07(+0.65%)
Jun 11, 2013	162.54	166.21	161.76	165.14	1,001,641	+0.87(+0.53%)
Jun 10, 2013	166.19	166.82	164.09	164.28	931,542	-1.75(-1.05%)
Jun 07, 2013	166.18	167.97	164.99	166.03	961,625	+0.06(+0.03%)
Jun 06, 2013	161.46	166.05	161.46	165.97	944,835	+4.40(+2.73%)
Jun 05, 2013	164.06	164.33	161.37	161.57	992,940	-2.87(-1.74%)
Jun 04, 2013	162.34	166.14	162.22	164.44	1,090,883	+2.45(+1.51%)

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.