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 31, 2006	47.75	48.09	46.88	47.77	728,938	-0.07(-0.14%)
Jul 28, 2006	46.86	47.83	46.31	47.83	691,981	+1.38(+2.97%)
Jul 27, 2006	47.17	47.83	46.38	46.46	1,012,563	-0.73(-1.54%)
Jul 26, 2006	48.08	48.40	47.14	47.18	1,396,531	-1.03(-2.14%)
Jul 25, 2006	47.94	48.49	47.89	48.22	899,328	+0.29(+0.60%)
Jul 24, 2006	47.07	48.05	46.87	47.93	1,243,975	+1.01(+2.14%)
Jul 21, 2006	46.73	47.48	45.96	46.92	1,802,309	-0.08(-0.18%)
Jul 20, 2006	51.01	51.05	45.47	47.01	5,937,758	-3.75(-7.39%)
Jul 19, 2006	49.53	51.41	49.44	50.76	1,675,322	+1.00(+2.00%)
Jul 18, 2006	49.66	50.35	49.52	49.76	1,597,218	+0.11(+0.22%)
Jul 17, 2006	49.33	50.65	49.33	49.65	1,076,164	-0.60(-1.19%)
Jul 14, 2006	49.43	50.38	48.02	50.24	1,730,651	+0.83(+1.68%)
Jul 13, 2006	53.14	53.43	49.33	49.42	2,739,347	-4.09(-7.64%)
Jul 12, 2006	54.13	54.81	53.37	53.50	523,095	-0.62(-1.15%)
Jul 11, 2006	54.20	54.41	53.35	54.13	845,074	+0.02(+0.03%)
Jul 10, 2006	54.51	54.89	53.61	54.11	618,281	+0.42(+0.78%)
Jul 07, 2006	55.01	55.01	53.42	53.69	956,053	-1.48(-2.68%)
Jul 06, 2006	55.43	55.74	54.73	55.17	744,945	+0.43(+0.78%)
Jul 05, 2006	55.95	55.98	54.08	54.74	1,316,493	-1.21(-2.16%)

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.