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 (%)
May 29, 2015	278.73	280.42	276.72	277.41	442,671	-1.90(-0.68%)
May 28, 2015	280.18	282.98	278.71	279.31	436,375	-2.06(-0.73%)
May 27, 2015	277.36	281.53	276.48	281.36	607,083	+4.22(+1.52%)
May 26, 2015	279.44	279.61	275.61	277.15	436,501	-2.38(-0.85%)
May 22, 2015	276.43	279.53	279.53	279.53	364,845	+2.89(+1.05%)
May 21, 2015	278.49	280.14	275.69	276.63	496,027	-2.61(-0.93%)
May 20, 2015	280.54	280.54	277.74	279.24	324,887	-0.85(-0.30%)
May 19, 2015	280.17	282.06	278.17	280.09	243,206	+0.40(+0.14%)
May 18, 2015	276.45	280.24	276.01	279.69	350,861	+2.79(+1.01%)
May 15, 2015	278.95	280.51	275.96	276.90	318,514	-1.23(-0.44%)
May 14, 2015	278.52	280.17	277.18	278.12	337,736	+0.99(+0.36%)
May 13, 2015	277.88	280.47	276.40	277.14	383,901	+1.00(+0.36%)
May 12, 2015	278.79	278.79	273.54	276.14	427,967	-4.38(-1.56%)
May 11, 2015	281.42	284.09	280.32	280.53	407,215	-1.79(-0.63%)
May 08, 2015	280.75	284.53	280.17	282.31	541,061	+4.83(+1.74%)
May 07, 2015	277.12	279.87	274.23	277.48	352,096	+1.35(+0.49%)
May 06, 2015	281.10	281.10	274.49	276.13	431,886	-3.75(-1.34%)
May 05, 2015	279.24	280.43	277.36	279.88	357,884	+0.12(+0.04%)
May 04, 2015	279.03	281.47	276.79	279.76	477,405	+1.83(+0.66%)

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.