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 29, 2006	51.18	51.56	51.00	51.37	678,766	+0.20(+0.38%)
Sep 28, 2006	51.43	51.88	50.65	51.18	447,998	-0.39(-0.76%)
Sep 27, 2006	51.52	51.99	51.39	51.57	335,300	+0.06(+0.11%)
Sep 26, 2006	51.19	51.89	51.12	51.51	587,125	+0.21(+0.42%)
Sep 25, 2006	50.92	51.61	50.73	51.30	740,756	+0.43(+0.84%)
Sep 22, 2006	50.96	50.98	50.49	50.87	400,835	-0.24(-0.47%)
Sep 21, 2006	51.93	51.99	50.96	51.11	642,131	-0.63(-1.22%)
Sep 20, 2006	50.82	52.06	50.82	51.74	836,479	+1.01(+2.00%)
Sep 19, 2006	50.78	51.33	49.77	50.73	752,144	+0.04(+0.07%)
Sep 18, 2006	51.17	51.37	50.50	50.69	798,340	-0.32(-0.62%)
Sep 15, 2006	50.15	51.13	50.15	51.01	1,105,816	+1.12(+2.24%)
Sep 14, 2006	49.92	50.35	49.69	49.89	637,404	-0.26(-0.52%)
Sep 13, 2006	49.75	50.26	49.75	50.15	1,002,787	+0.28(+0.56%)
Sep 12, 2006	48.40	49.91	48.39	49.87	1,074,445	+1.63(+3.38%)
Sep 11, 2006	47.90	48.32	46.98	48.24	473,890	+0.31(+0.64%)
Sep 08, 2006	46.83	48.00	46.83	47.94	1,097,221	+1.11(+2.37%)
Sep 07, 2006	46.68	47.06	46.51	46.83	640,735	+0.12(+0.26%)
Sep 06, 2006	46.66	47.05	46.51	46.71	671,568	-0.39(-0.83%)
Sep 05, 2006	47.47	48.01	47.06	47.10	625,372	-0.43(-0.90%)

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.