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, 2006	40.96	40.93	40.27	40.27	363,233	-0.69(-1.68%)
Feb 27, 2006	40.86	41.05	40.72	40.96	584,654	+0.14(+0.34%)
Feb 24, 2006	41.31	41.31	40.73	40.82	659,428	-0.48(-1.17%)
Feb 23, 2006	41.33	41.88	41.09	41.30	626,768	-0.10(-0.25%)
Feb 22, 2006	40.63	41.70	40.35	41.40	496,021	+0.79(+1.95%)
Feb 21, 2006	40.91	40.91	40.16	40.61	394,711	+0.07(+0.16%)
Feb 17, 2006	40.81	40.85	40.23	40.55	828,851	-0.21(-0.53%)
Feb 16, 2006	40.58	40.78	40.27	40.76	443,486	+0.28(+0.69%)
Feb 15, 2006	40.49	40.76	40.15	40.48	423,074	-0.20(-0.48%)
Feb 14, 2006	40.24	40.93	40.02	40.68	764,391	+0.51(+1.27%)
Feb 13, 2006	40.02	40.32	39.74	40.16	525,673	+0.10(+0.26%)
Feb 10, 2006	39.79	40.14	39.55	40.06	436,181	+0.31(+0.77%)
Feb 09, 2006	40.14	40.49	39.71	39.75	440,693	-0.28(-0.70%)
Feb 08, 2006	39.98	40.11	39.60	40.03	487,534	+0.15(+0.37%)
Feb 07, 2006	40.49	40.58	39.79	39.88	788,349	-0.83(-2.03%)
Feb 06, 2006	40.63	40.86	40.06	40.71	649,544	+0.01(+0.02%)
Feb 03, 2006	41.11	41.12	40.37	40.70	1,515,783	-0.64(-1.55%)
Feb 02, 2006	37.70	41.35	37.42	41.35	3,919,829	+1.61(+4.05%)

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.