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 (%)
Mar 31, 2009	31.91	34.99	31.81	34.39	2,870,926	+2.76(+8.71%)
Mar 30, 2009	33.12	34.26	31.61	31.64	1,662,594	-2.03(-6.03%)
Mar 26, 2009	32.73	33.68	32.67	33.67	1,171,607	+0.84(+2.55%)
Mar 25, 2009	32.97	34.41	31.75	32.83	1,419,687	-0.03(-0.08%)
Mar 24, 2009	33.09	34.16	32.67	32.86	2,295,131	-0.34(-1.01%)
Mar 23, 2009	30.95	33.19	30.92	33.19	2,192,504	+3.93(+13.42%)
Mar 20, 2009	29.93	30.53	29.26	29.26	1,635,312	-0.47(-1.60%)
Mar 19, 2009	31.10	31.96	29.74	29.74	2,105,771	-1.01(-3.29%)
Mar 18, 2009	30.10	31.15	29.32	30.75	1,716,945	+0.29(+0.94%)
Mar 17, 2009	28.84	30.47	28.59	30.47	1,527,948	+1.55(+5.34%)
Mar 16, 2009	29.14	31.55	28.79	28.92	2,218,725	+0.27(+0.94%)
Mar 13, 2009	30.31	30.81	28.43	28.65	0	-1.60(-5.29%)
Mar 12, 2009	28.30	30.54	27.03	30.25	3,318,794	+2.09(+7.40%)
Mar 11, 2009	27.71	28.70	27.29	28.17	3,222,864	+1.37(+5.11%)
Mar 10, 2009	24.68	26.99	24.63	26.80	3,979,156	+2.54(+10.48%)
Mar 09, 2009	21.51	25.12	21.19	24.26	5,915,943	+2.12(+9.59%)
Mar 06, 2009	24.13	24.40	21.56	22.13	0	-2.28(-9.35%)
Mar 05, 2009	24.30	25.23	24.06	24.42	2,331,694	-0.49(-1.97%)
Mar 04, 2009	25.26	25.39	22.90	24.91	4,405,244	-0.80(-3.11%)

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.