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 (%)
May 28, 2021	120.95	121.31	117.37	120.09	520,707	-0.81(-0.67%)
May 27, 2021	117.83	121.41	117.08	120.91	962,384	+4.62(+3.98%)
May 26, 2021	114.51	117.40	114.01	116.28	545,693	+3.02(+2.66%)
May 25, 2021	118.04	119.80	113.08	113.27	853,714	-4.10(-3.49%)
May 24, 2021	117.06	118.78	115.18	117.36	672,728	+0.59(+0.50%)
May 21, 2021	116.87	119.33	116.18	116.78	737,591	+0.96(+0.83%)
May 20, 2021	119.21	121.03	114.61	115.82	785,764	-2.14(-1.82%)
May 19, 2021	117.37	118.39	113.63	117.96	690,176	-0.88(-0.74%)
May 18, 2021	121.76	123.35	117.92	118.84	828,241	-2.29(-1.89%)
May 17, 2021	118.39	121.55	118.00	121.13	407,210	+1.49(+1.24%)
May 14, 2021	116.02	120.08	113.48	119.65	434,228	+4.60(+4.00%)
May 13, 2021	112.60	116.71	111.46	115.04	933,607	+1.96(+1.74%)
May 12, 2021	122.98	123.83	112.69	113.08	635,234	-6.46(-5.40%)
May 11, 2021	116.51	121.01	115.06	119.53	690,493	-1.33(-1.10%)
May 10, 2021	123.79	126.74	120.53	120.86	869,959	-2.79(-2.26%)
May 07, 2021	119.23	125.17	118.23	123.65	635,133	+4.15(+3.47%)
May 06, 2021	122.79	124.45	117.04	119.50	479,372	-1.48(-1.22%)
May 05, 2021	119.60	121.55	117.36	120.98	703,986	+2.56(+2.17%)
May 04, 2021	115.45	118.83	113.42	118.42	848,187	+2.69(+2.33%)

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.