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, 2022	66.22	68.52	66.11	67.45	854,603	-0.20(-0.30%)
Feb 25, 2022	64.97	67.71	65.39	67.65	779,927	+2.76(+4.25%)
Feb 24, 2022	63.87	65.16	61.77	64.89	1,863,185	-2.04(-3.05%)
Feb 23, 2022	69.30	69.69	66.86	66.93	469,322	-1.76(-2.56%)
Feb 22, 2022	70.00	70.44	67.92	68.69	590,178	-1.81(-2.57%)
Feb 18, 2022				70.50	0	+0.12(+0.17%)
Feb 17, 2022	71.79	72.45	69.47	70.38	557,809	-2.44(-3.35%)
Feb 16, 2022	71.99	73.27	71.69	72.82	427,383	+0.40(+0.55%)
Feb 15, 2022	71.09	72.50	70.72	72.42	827,381	+2.39(+3.41%)
Feb 14, 2022	70.50	72.00	69.35	70.03	681,617	-1.13(-1.59%)
Feb 11, 2022	72.19	73.49	70.53	71.16	609,562	-1.09(-1.51%)
Feb 10, 2022	72.32	74.80	71.92	72.25	955,829	-1.14(-1.55%)
Feb 09, 2022	73.57	74.34	73.06	73.39	618,015	+0.70(+0.96%)
Feb 08, 2022	70.80	73.05	70.65	72.69	1,157,141	+2.85(+4.08%)
Feb 07, 2022	69.09	70.51	68.43	69.84	1,250,370	+0.84(+1.21%)
Feb 04, 2022	68.61	69.48	67.32	69.00	431,383	+0.59(+0.86%)
Feb 03, 2022	69.25		68.13	68.41	519,066	-1.25(-1.79%)
Feb 02, 2022	69.18	70.03	67.39	69.66	964,515	+0.11(+0.16%)

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.