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 24, 2011	83.09	83.57	82.12	82.84	1,037,261	+0.21(+0.26%)
May 23, 2011	83.87	83.99	82.21	82.63	1,826,909	-2.53(-2.97%)
May 20, 2011	84.34	85.39	84.14	85.16	994,566	+0.61(+0.72%)
May 19, 2011	84.22	84.70	83.85	84.55	895,221	+0.40(+0.48%)
May 18, 2011	84.25	84.47	83.67	84.15	602,270	+0.24(+0.29%)
May 17, 2011	84.88	85.00	83.28	83.91	821,663	-1.39(-1.63%)
May 16, 2011	85.78	86.07	84.87	85.30	1,079,708	-0.13(-0.15%)
May 13, 2011	87.48	87.55	85.39	85.43	950,572	-2.03(-2.32%)
May 12, 2011	86.22	88.18	86.13	87.46	887,000	+0.92(+1.06%)
May 11, 2011	85.16	86.73	85.16	86.54	847,231	+1.18(+1.38%)
May 10, 2011	84.70	85.59	84.53	85.35	697,386	+0.78(+0.92%)
May 09, 2011	84.72	85.02	83.66	84.57	578,934	+0.07(+0.08%)
May 06, 2011	84.37	84.88	83.32	84.51	1,325,402	-1.27(-1.48%)
May 05, 2011	86.10	87.48	85.53	85.77	1,682,044	-0.69(-0.80%)
May 04, 2011	87.07	87.48	86.10	86.46	1,725,752	-0.57(-0.65%)
May 03, 2011	89.41	89.62	86.47	87.03	1,364,276	-2.41(-2.70%)

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.