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, 2017	231.15	231.17	226.50	227.26	986,518	-3.54(-1.54%)
Feb 27, 2017	228.98	231.47	228.07	230.81	786,975	+1.83(+0.80%)
Feb 24, 2017	225.29	229.26	224.31	228.98	815,020	+2.23(+0.99%)
Feb 23, 2017	225.03	227.77	223.80	226.74	698,555	+2.39(+1.06%)
Feb 22, 2017	222.76	225.80	221.09	224.36	471,132	+0.38(+0.17%)
Feb 21, 2017	219.31	224.39	215.95	223.97	685,023	+4.13(+1.88%)
Feb 17, 2017		219.84	219.84	219.84	0	+3.39(+1.57%)
Feb 16, 2017	216.52	216.95	215.06	216.44	388,428	+0.79(+0.36%)
Feb 15, 2017	214.00	216.38	212.84	215.66	347,365	+1.10(+0.51%)
Feb 14, 2017	212.12	215.63	211.83	214.55	706,396	+1.48(+0.69%)
Feb 13, 2017	213.20	214.44	212.82	213.08	420,655	+1.22(+0.57%)
Feb 10, 2017	213.36	213.36	209.39	211.86	497,325	-1.50(-0.70%)
Feb 09, 2017	210.80	214.57	210.80	213.36	531,840	+2.69(+1.28%)
Feb 08, 2017	210.10	212.87	209.81	210.68	652,958	+0.61(+0.29%)
Feb 07, 2017	211.00	212.45	209.70	210.07	637,087	-1.29(-0.61%)
Feb 06, 2017	212.86	214.39	210.59	211.36	510,008	-1.54(-0.72%)
Feb 03, 2017	212.19	214.24	212.19	212.90	497,526	+2.02(+0.96%)
Feb 02, 2017	213.98	214.55	210.45	210.88	716,853	-4.12(-1.91%)

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.