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 28, 2018	223.66	224.63	222.56	224.03	718,724	-0.08(-0.03%)
Sep 27, 2018	226.71	226.71	223.65	224.10	374,973	-2.82(-1.24%)
Sep 26, 2018	230.52	231.47	226.68	226.92	981,654	-3.66(-1.59%)
Sep 25, 2018	232.78	233.08	230.34	230.58	484,207	-1.66(-0.71%)
Sep 24, 2018	235.96	235.96	232.00	232.24	382,205	-3.67(-1.56%)
Sep 21, 2018	236.30	237.41	233.92	235.91	660,113	+0.84(+0.36%)
Sep 20, 2018	235.26	236.48	234.02	235.07	607,374	+0.28(+0.12%)
Sep 19, 2018	234.59	235.19	231.89	234.78	451,287	+0.61(+0.26%)
Sep 18, 2018	233.32	235.09	230.72	234.18	310,490	+0.70(+0.30%)
Sep 17, 2018	230.04	235.68	229.38	233.48	616,386	+4.40(+1.92%)
Sep 14, 2018	230.86	231.65	227.11	229.07	375,385	-1.78(-0.77%)
Sep 13, 2018	231.10	234.40	230.27	230.86	443,866	-0.17(-0.07%)
Sep 12, 2018	225.06	231.46	222.01	231.03	641,948	+5.51(+2.44%)
Sep 11, 2018	224.81	225.97	222.94	225.52	330,697	+0.17(+0.08%)
Sep 10, 2018	225.82	227.63	224.72	225.35	286,499	+0.57(+0.25%)
Sep 07, 2018	225.54	226.18	223.96	224.78	331,848	-0.98(-0.43%)
Sep 06, 2018	225.83	227.48	224.97	225.75	304,615	-0.83(-0.36%)
Sep 05, 2018	224.45	227.40	221.87	226.58	536,183	+1.85(+0.82%)

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.