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 (%)
Sep 29, 2017	207.60	212.29	207.57	208.10	639,755	+0.88(+0.43%)
Sep 28, 2017	206.50	207.46	203.96	207.22	457,085	+0.71(+0.34%)
Sep 27, 2017	207.08	207.57	204.70	206.52	487,536	+0.87(+0.42%)
Sep 26, 2017	205.38	207.39	204.53	205.64	717,622	+1.45(+0.71%)
Sep 25, 2017	204.09	204.91	202.40	204.20	483,315	+0.59(+0.29%)
Sep 22, 2017	202.04	204.65	202.04	203.60	324,928	+0.89(+0.44%)
Sep 21, 2017	198.48	203.08	197.79	202.71	556,669	+5.05(+2.56%)
Sep 20, 2017	202.00	202.04	196.31	197.66	1,069,010	-4.34(-2.15%)
Sep 19, 2017	204.60	204.67	201.87	202.00	551,086	-1.92(-0.94%)
Sep 18, 2017	203.31	206.43	202.98	203.91	767,435	+1.02(+0.50%)
Sep 15, 2017	205.17	205.91	200.49	202.89	2,363,233	-2.70(-1.31%)
Sep 14, 2017	208.49	208.54	204.87	205.59	703,734	-3.37(-1.61%)
Sep 13, 2017	207.64	209.79	206.63	208.96	627,007	+0.80(+0.38%)
Sep 12, 2017	205.84	208.40	204.30	208.16	614,131	+2.27(+1.10%)
Sep 11, 2017	203.92	206.65	202.89	205.89	577,355	+4.57(+2.27%)
Sep 08, 2017	201.91	202.89	200.63	201.31	631,812	-1.62(-0.80%)
Sep 07, 2017	207.16	208.22	202.88	202.94	550,605	-4.07(-1.97%)
Sep 06, 2017	207.24	208.76	205.84	207.00	475,849	+0.83(+0.40%)
Sep 05, 2017	210.53	211.20	204.12	206.18	598,960	-5.34(-2.52%)

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.