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, 2019	121.81	124.12	121.29	123.48	473,851	+1.65(+1.35%)
Sep 27, 2019	124.00	124.60	121.81	121.83	345,639	-1.31(-1.06%)
Sep 26, 2019	123.21	123.92	122.56	123.14	393,918	-0.10(-0.08%)
Sep 25, 2019	121.98	123.84	121.61	123.24	438,976	+1.09(+0.89%)
Sep 24, 2019	124.62	124.83	120.95	122.15	769,984	-2.46(-1.97%)
Sep 23, 2019	124.89	125.97	123.59	124.61	579,350	-0.86(-0.68%)
Sep 20, 2019	126.54	128.49	125.39	125.47	957,021	-0.51(-0.40%)
Sep 19, 2019	126.87	129.59	125.97	125.98	565,052	-0.18(-0.15%)
Sep 18, 2019	126.66	126.66	124.77	126.16	676,551	-0.48(-0.38%)
Sep 17, 2019	127.98	128.35	124.62	126.64	739,920	-1.49(-1.16%)
Sep 16, 2019	127.66	130.69	127.66	128.13	769,955	-0.75(-0.58%)
Sep 13, 2019	131.12	132.31	128.71	128.88	602,664	-0.93(-0.71%)
Sep 12, 2019	130.50	130.96	128.00	129.80	648,700	-0.66(-0.50%)
Sep 11, 2019	130.00	130.56	126.91	130.46	932,701	+2.98(+2.34%)
Sep 10, 2019	124.16	127.56	123.91	127.48	1,090,319	+3.13(+2.52%)
Sep 09, 2019	122.46	125.40	122.25	124.35	806,050	+2.96(+2.44%)
Sep 06, 2019	122.60	123.22	121.37	121.39	656,311	-0.99(-0.81%)
Sep 05, 2019	120.21	123.20	120.14	122.38	857,553	+3.53(+2.97%)
Sep 04, 2019	118.43	118.88	115.86	118.86	1,648,931	+1.23(+1.05%)

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.