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, 2005	40.42	40.60	39.46	39.62	1,028,463	-0.88(-2.18%)
Jul 28, 2005	40.51	40.92	40.31	40.51	435,321	-0.12(-0.30%)
Jul 27, 2005	40.52	40.84	40.13	40.63	614,736	+0.11(+0.28%)
Jul 26, 2005	40.54	40.75	39.86	40.52	1,015,786	-0.01(-0.02%)
Jul 25, 2005	40.53	40.71	39.88	40.53	1,191,655	-0.01(-0.02%)
Jul 22, 2005	40.40	41.04	40.18	40.54	976,680	+0.16(+0.39%)
Jul 21, 2005	40.03	41.20	40.03	40.38	2,911,885	+0.36(+0.91%)
Jul 20, 2005	40.02	40.02	39.18	40.02	1,903,189	-0.20(-0.51%)
Jul 19, 2005	40.76	40.84	40.01	40.22	913,831	-0.27(-0.67%)
Jul 18, 2005	40.30	40.55	39.47	40.49	844,537	+0.06(+0.14%)
Jul 15, 2005	39.93	40.43	39.69	40.43	827,777	+0.44(+1.09%)
Jul 14, 2005	39.65	40.13	39.53	40.00	903,518	+0.44(+1.11%)
Jul 13, 2005	39.98	40.18	39.47	39.56	1,154,053	-0.38(-0.96%)
Jul 12, 2005	38.86	39.98	38.42	39.94	1,172,639	+1.16(+3.00%)
Jul 11, 2005	39.06	39.07	38.21	38.78	790,390	-0.18(-0.45%)
Jul 08, 2005	38.39	39.00	38.07	38.95	564,886	+0.50(+1.31%)
Jul 07, 2005	38.12	38.45	37.93	38.45	761,920	+0.34(+0.88%)
Jul 06, 2005	38.07	39.30	37.82	38.12	1,430,373	-0.05(-0.12%)
Jul 05, 2005	37.84	38.35	37.06	38.16	726,252	+0.00(+0.00%)

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.