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 29, 2016	198.61	199.67	195.48	195.59	775,494	-2.38(-1.20%)
Feb 26, 2016	198.31	201.00	197.32	197.97	661,810	+0.08(+0.04%)
Feb 25, 2016	196.72	197.98	194.25	197.89	618,380	+1.71(+0.87%)
Feb 24, 2016	192.13	196.82	188.95	196.18	603,765	+4.00(+2.08%)
Feb 23, 2016	194.54	198.98	192.09	192.17	828,624	-4.12(-2.10%)
Feb 22, 2016	191.35	199.63	191.35	196.30	1,040,720	+6.08(+3.20%)
Feb 19, 2016	183.69	190.34	181.51	190.22	1,094,693	+6.45(+3.51%)
Feb 18, 2016	181.55	187.68	181.51	183.77	928,122	+4.67(+2.61%)
Feb 17, 2016	175.78	180.94	174.82	179.10	848,057	+4.58(+2.62%)
Feb 16, 2016	171.12	176.74	170.82	174.52	1,230,242	+4.50(+2.65%)
Feb 12, 2016	170.46	170.01	170.01	170.01	724,426	+2.05(+1.22%)
Feb 11, 2016	165.89	170.25	165.00	167.96	835,376	-1.54(-0.91%)
Feb 10, 2016	166.56	172.58	166.01	169.50	1,039,275	+4.64(+2.81%)
Feb 09, 2016	168.67	170.19	164.41	164.86	1,811,128	-6.16(-3.60%)
Feb 08, 2016	168.88	172.25	167.93	171.03	1,925,481	-3.24(-1.86%)
Feb 05, 2016	183.28	185.01	171.89	174.26	1,981,282	-9.49(-5.16%)
Feb 04, 2016	180.09	185.19	178.72	183.75	1,250,802	+2.52(+1.39%)
Feb 03, 2016	182.65	183.22	176.92	181.23	1,535,497	+0.38(+0.21%)
Feb 02, 2016	189.63	189.73	179.44	180.85	1,781,378	-11.42(-5.94%)

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.