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 (%)
Feb 28, 2019	165.14	165.74	163.71	165.17	689,321	-0.26(-0.16%)
Feb 27, 2019	166.60	168.86	164.87	165.43	372,464	-1.22(-0.73%)
Feb 26, 2019	165.76	167.67	162.96	166.65	542,139	+0.25(+0.15%)
Feb 25, 2019	168.18	169.40	166.27	166.40	478,817	+0.22(+0.13%)
Feb 22, 2019	163.94	166.34	163.09	166.18	431,746	+2.87(+1.76%)
Feb 21, 2019	165.01	166.54	162.60	163.31	457,088	-2.26(-1.37%)
Feb 20, 2019	166.57	167.34	163.91	165.57	497,882	-0.75(-0.45%)
Feb 19, 2019	163.92	167.95	163.62	166.31	655,588	+1.54(+0.94%)
Feb 15, 2019	160.47	165.29	160.47	164.77	819,521	+5.94(+3.74%)
Feb 14, 2019	160.38	161.00	158.68	158.84	618,426	-2.32(-1.44%)
Feb 13, 2019	161.43	164.72	160.06	161.16	631,996	+0.35(+0.22%)
Feb 12, 2019	157.92	162.56	157.92	160.81	1,020,408	+3.74(+2.38%)
Feb 11, 2019	156.86	158.76	156.71	157.07	1,022,649	+0.75(+0.48%)
Feb 08, 2019	151.21	156.84	148.46	156.31	1,773,597	+2.03(+1.31%)
Feb 07, 2019	156.94	156.94	145.79	154.29	2,447,698	-16.83(-9.83%)
Feb 06, 2019	172.38	173.32	170.44	171.12	543,466	-1.55(-0.90%)
Feb 05, 2019	172.80	173.87	171.50	172.67	352,407	+0.46(+0.27%)
Feb 04, 2019	173.13	173.75	171.23	172.21	542,691	-0.29(-0.17%)

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.