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 26, 2021	90.53	96.54	89.23	95.56	1,732,166	+4.64(+5.11%)
Feb 25, 2021	93.68	95.01	89.73	90.92	740,050	-3.12(-3.32%)
Feb 24, 2021	90.56	95.08	89.95	94.04	777,404	+3.74(+4.15%)
Feb 23, 2021	86.63	90.51	84.21	90.29	1,231,596	+4.03(+4.67%)
Feb 22, 2021	85.62	89.90	85.16	86.26	804,262	+0.68(+0.80%)
Feb 19, 2021	83.89	86.02	83.32	85.58	722,939	+2.69(+3.25%)
Feb 18, 2021	84.29	85.45	82.19	82.89	577,316	-2.86(-3.34%)
Feb 17, 2021	84.92	87.04	84.46	85.75	499,891	-0.51(-0.60%)
Feb 16, 2021	84.25	87.14	83.80	86.26	1,222,809	+3.89(+4.72%)
Feb 12, 2021	82.28	83.62	81.23	82.37	456,545	-0.36(-0.43%)
Feb 11, 2021	84.52	85.94	81.36	82.73	661,814	-1.97(-2.33%)
Feb 10, 2021	83.34	86.71	82.62	84.70	807,985	+2.31(+2.81%)
Feb 09, 2021	85.59	85.75	81.38	82.39	802,916	-3.07(-3.59%)
Feb 08, 2021	83.77	85.70	82.23	85.46	732,124	+1.63(+1.94%)
Feb 05, 2021	82.23	86.02	82.23	83.83	1,593,278	+1.69(+2.06%)
Feb 04, 2021	74.86	82.37	74.65	82.14	2,428,973	+7.88(+10.62%)
Feb 03, 2021	70.19	74.57	69.62	74.26	1,124,231	+5.37(+7.80%)
Feb 02, 2021	68.39	69.32	66.91	68.88	829,744	+2.03(+3.03%)

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.