Indicators

Alliance Data Systems (NY: ADS )

N/A 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 28, 2021	121.92	122.28	118.31	121.05	516,587	-0.82(-0.67%)
May 27, 2021	118.77	122.38	118.01	121.87	954,770	+4.66(+3.98%)
May 26, 2021	115.42	118.34	114.92	117.21	541,376	+3.04(+2.66%)
May 25, 2021	118.98	120.75	113.98	114.17	846,959	-4.13(-3.49%)
May 24, 2021	117.99	119.73	116.10	118.30	667,405	+0.59(+0.50%)
May 21, 2021	117.80	120.28	117.11	117.71	731,755	+0.97(+0.83%)
May 20, 2021	120.16	121.99	115.53	116.74	779,547	-2.16(-1.82%)
May 19, 2021	118.31	119.33	114.54	118.90	684,715	-0.89(-0.74%)
May 18, 2021	122.73	124.33	118.86	119.79	821,688	-2.31(-1.89%)
May 17, 2021	119.33	122.52	118.94	122.10	403,988	+1.50(+1.24%)
May 14, 2021	116.94	121.04	114.39	120.60	430,793	+4.64(+4.00%)
May 13, 2021	113.50	117.64	112.35	115.96	926,220	+1.77(+1.55%)
May 12, 2021	124.19	125.05	113.80	114.19	629,049	-6.52(-5.40%)
May 11, 2021	117.66	122.20	116.19	120.71	683,770	-1.34(-1.10%)
May 10, 2021	125.01	127.99	121.71	122.05	861,489	-2.82(-2.26%)
May 07, 2021	120.40	126.40	119.39	124.87	628,949	+4.19(+3.47%)
May 06, 2021	124.00	125.67	118.19	120.68	474,705	-1.49(-1.22%)
May 05, 2021	120.78	122.74	118.51	122.17	697,132	+2.59(+2.17%)
May 04, 2021	116.59	120.00	114.54	119.58	839,929	+2.72(+2.33%)

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.