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, 2007	55.96	56.16	54.75	55.57	1,282,007	-0.39(-0.70%)
Feb 27, 2007	55.85	56.79	55.17	55.96	1,684,454	-0.99(-1.73%)
Feb 26, 2007	58.52	58.56	56.69	56.95	1,771,415	-1.65(-2.81%)
Feb 23, 2007	59.27	59.52	58.58	58.59	892,237	-0.51(-0.87%)
Feb 22, 2007	58.96	59.32	58.41	59.11	552,532	+0.27(+0.46%)
Feb 21, 2007	58.64	59.43	58.50	58.84	766,755	-0.13(-0.22%)
Feb 20, 2007	58.48	59.69	58.08	58.97	1,038,884	+0.49(+0.84%)
Feb 16, 2007	58.47	58.84	58.19	58.47	814,563	-0.19(-0.32%)
Feb 15, 2007	57.81	59.83	56.82	58.66	1,989,136	+1.67(+2.92%)
Feb 14, 2007	56.55	57.68	56.17	56.99	2,319,670	+1.11(+1.98%)
Feb 13, 2007	57.62	57.62	54.36	55.89	3,985,356	-2.45(-4.20%)
Feb 12, 2007	58.97	59.58	58.17	58.33	930,703	-0.83(-1.40%)
Feb 09, 2007	60.22	60.54	58.64	59.16	1,154,698	-0.96(-1.59%)
Feb 08, 2007	60.87	60.89	57.76	60.12	1,414,258	-0.95(-1.55%)
Feb 07, 2007	61.13	61.39	60.84	61.07	550,490	+0.03(+0.05%)
Feb 06, 2007	60.57	61.15	60.29	61.04	781,795	+0.70(+1.16%)
Feb 05, 2007	61.20	61.76	59.44	60.34	1,383,102	-1.49(-2.41%)
Feb 02, 2007	61.83	62.32	61.22	61.83	861,833	+0.21(+0.35%)

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.