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 28, 2007	72.09	72.34	71.94	72.08	1,817,135	-0.12(-0.17%)
Sep 27, 2007	71.95	72.36	71.87	72.20	1,663,934	+0.30(+0.41%)
Sep 26, 2007	72.32	72.40	71.66	71.90	1,657,596	-0.33(-0.45%)
Sep 25, 2007	72.42	72.56	72.04	72.23	2,934,983	-0.14(-0.19%)
Sep 24, 2007	73.18	73.28	71.97	72.37	3,120,481	-0.74(-1.01%)
Sep 21, 2007	73.81	73.89	72.74	73.11	4,036,287	-0.77(-1.05%)
Sep 20, 2007	73.25	73.90	73.21	73.88	1,418,985	+0.46(+0.62%)
Sep 19, 2007	74.03	74.09	73.29	73.42	1,005,687	+0.12(+0.17%)
Sep 18, 2007	72.82	73.52	72.76	73.30	978,614	+0.48(+0.66%)
Sep 17, 2007	73.02	73.21	72.72	72.82	1,276,420	-0.38(-0.52%)
Sep 14, 2007	73.07	73.35	72.89	73.20	992,365	+0.13(+0.18%)
Sep 13, 2007	73.66	73.80	73.07	73.07	1,227,646	-0.50(-0.68%)
Sep 12, 2007	73.58	73.85	73.49	73.57	794,580	-0.19(-0.25%)
Sep 11, 2007	73.38	73.76	73.37	73.76	653,842	+0.39(+0.53%)
Sep 10, 2007	73.35	73.51	73.20	73.37	495,484	+0.02(+0.03%)
Sep 07, 2007	72.62	73.59	72.62	73.35	1,113,443	+0.05(+0.06%)
Sep 06, 2007	73.19	73.90	73.05	73.30	1,311,981	+0.15(+0.20%)
Sep 05, 2007	72.89	73.22	72.81	73.15	572,729	+0.07(+0.10%)

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.