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, 2018	229.87	231.37	227.19	227.38	551,894	-1.35(-0.59%)
Feb 27, 2018	231.80	232.65	228.65	228.73	405,209	-3.09(-1.33%)
Feb 26, 2018	229.32	232.31	228.02	231.82	768,667	+3.37(+1.47%)
Feb 23, 2018	226.72	228.63	225.68	228.45	584,389	+3.09(+1.37%)
Feb 22, 2018	227.74	230.69	224.12	225.36	834,585	-0.73(-0.32%)
Feb 21, 2018	230.03	232.22	226.04	226.09	817,527	-4.70(-2.04%)
Feb 20, 2018	230.72	235.29	229.96	230.79	525,248	-0.10(-0.05%)
Feb 16, 2018		230.89	230.89	230.89	0	+3.80(+1.67%)
Feb 15, 2018	236.67	236.79	225.22	227.09	1,412,840	-8.87(-3.76%)
Feb 14, 2018	232.38	236.59	231.34	235.96	494,689	+3.58(+1.54%)
Feb 13, 2018	233.18	234.45	230.22	232.38	500,407	-1.38(-0.59%)
Feb 12, 2018	229.31	235.08	227.94	233.76	631,746	+7.17(+3.17%)
Feb 09, 2018	228.56	228.56	219.07	226.59	804,622	+0.07(+0.03%)
Feb 08, 2018	231.68	233.78	226.35	226.52	848,595	-5.79(-2.49%)
Feb 07, 2018	226.03	235.12	226.03	232.31	880,458	+4.97(+2.19%)
Feb 06, 2018	219.90	228.31	219.13	227.34	1,223,787	+0.46(+0.20%)
Feb 05, 2018	232.72	234.90	224.93	226.88	661,323	-8.40(-3.57%)
Feb 02, 2018	240.20	240.93	235.28	235.28	468,519	-6.78(-2.80%)

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.