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 (%)
Nov 29, 2019	103.19	103.89	102.10	103.63	353,954	-0.03(-0.03%)
Nov 27, 2019	103.31	104.26	102.27	103.66	444,222	+0.86(+0.84%)
Nov 26, 2019	102.75	103.19	101.52	102.80	936,240	+0.63(+0.62%)
Nov 25, 2019	101.11	102.69	99.27	102.17	743,959	+0.96(+0.95%)
Nov 22, 2019	98.78	101.28	98.65	101.21	949,207	+3.01(+3.07%)
Nov 21, 2019	98.42	98.58	97.14	98.19	1,003,542	+0.08(+0.08%)
Nov 20, 2019	100.10	100.24	98.10	98.12	1,503,316	-2.25(-2.24%)
Nov 19, 2019	102.30	102.67	99.19	100.36	1,266,092	-1.22(-1.20%)
Nov 18, 2019	100.03	101.90	99.92	101.59	1,219,345	+1.31(+1.30%)
Nov 15, 2019	103.59	103.59	99.69	100.28	1,533,216	-3.06(-2.96%)
Nov 14, 2019	103.53	104.95	102.89	103.34	520,845	-0.55(-0.53%)
Nov 13, 2019	104.20	104.55	102.87	103.89	574,353	-0.92(-0.88%)
Nov 12, 2019	104.28	105.56	103.60	104.81	1,002,598	+0.69(+0.67%)
Nov 11, 2019	104.60	106.78	103.76	104.12	1,103,294	+0.14(+0.13%)
Nov 08, 2019	101.42	104.78	101.08	103.98	1,210,725	+2.41(+2.37%)
Nov 07, 2019	101.18	102.88	101.18	101.58	1,293,650	+1.69(+1.69%)
Nov 06, 2019	99.83	101.11	98.96	99.89	731,547	-0.22(-0.22%)
Nov 05, 2019	99.25	101.33	99.17	100.11	1,030,936	+1.49(+1.51%)
Nov 04, 2019	98.33	100.12	98.30	98.62	770,023	+1.22(+1.26%)

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.