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 (%)
Sep 30, 2010	60.75	63.10	60.72	60.75	4,619	-0.98(-1.59%)
Sep 29, 2010	61.58	62.36	61.52	61.73	830,944	-0.17(-0.27%)
Sep 28, 2010	62.36	62.54	61.41	61.90	3,127	-0.49(-0.79%)
Sep 27, 2010	60.53	62.73	60.36	62.39	1,720,424	+1.56(+2.57%)
Sep 24, 2010	59.35	60.86	59.16	60.83	876,999	+2.61(+4.48%)
Sep 23, 2010	58.57	59.32	57.76	58.22	550,388	-0.72(-1.22%)
Sep 22, 2010	59.00	59.36	57.95	58.94	714,002	-0.10(-0.17%)
Sep 21, 2010	60.18	60.25	58.64	59.04	1,169,975	-1.08(-1.80%)
Sep 20, 2010	59.27	60.20	58.71	60.12	1,211,281	+1.20(+2.04%)
Sep 17, 2010	58.92	59.42	58.70	58.92	717,852	-0.43(-0.72%)
Sep 15, 2010	58.57	59.93	58.57	59.35	1,303,298	+0.83(+1.42%)
Sep 14, 2010	59.39	59.91	58.34	58.52	1,351,617	-0.96(-1.61%)
Sep 13, 2010	58.18	59.50	57.37	59.48	1,474,323	+1.99(+3.46%)
Sep 10, 2010	56.93	57.57	56.54	57.49	452,233	+0.43(+0.75%)
Sep 09, 2010	56.15	57.21	55.30	57.06	550	+1.83(+3.32%)
Sep 08, 2010	55.23	55.67	54.81	55.22	984,386	+0.02(+0.03%)
Sep 07, 2010	56.45	56.45	55.17	55.21	521,696	-1.57(-2.77%)
Sep 03, 2010	57.25	57.81	56.44	56.78	524,932	+0.38(+0.68%)
Sep 02, 2010	55.23	56.43	55.19	56.40	197	+1.08(+1.95%)

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.