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 (%)
Nov 30, 2020	73.69	74.39	71.94	72.25	1,163,540	-1.41(-1.92%)
Nov 27, 2020	74.09	74.27	72.77	73.66	322,927	+0.00(+0.00%)
Nov 25, 2020	73.05	74.46	71.73	73.66	766,927	-0.48(-0.65%)
Nov 24, 2020	72.46	74.39	71.62	74.15	1,143,661	+4.00(+5.70%)
Nov 23, 2020	67.44	70.80	66.50	70.15	755,821	+4.55(+6.94%)
Nov 20, 2020	67.02	67.32	65.11	65.59	634,719	-1.55(-2.31%)
Nov 19, 2020	65.89	67.45	65.35	67.14	1,232,908	+1.03(+1.55%)
Nov 18, 2020	67.73	69.61	66.06	66.12	1,058,113	-1.80(-2.65%)
Nov 17, 2020	67.93	68.72	65.53	67.91	1,097,270	-1.09(-1.57%)
Nov 16, 2020	67.81	70.63	67.78	69.00	1,180,107	+3.74(+5.74%)
Nov 13, 2020	62.37	65.52	61.88	65.26	790,919	+4.05(+6.62%)
Nov 12, 2020	62.19	62.80	59.65	61.21	1,154,159	-2.18(-3.44%)
Nov 11, 2020	68.75	69.40	63.31	63.39	1,205,374	-4.75(-6.97%)
Nov 10, 2020	68.95	69.63	65.80	68.14	1,095,607	-0.14(-0.20%)
Nov 09, 2020	64.25	69.30	63.89	68.27	1,986,828	+10.51(+18.19%)
Nov 06, 2020	58.20	58.93	57.14	57.77	1,298,273	+0.05(+0.09%)
Nov 05, 2020	56.37	58.44	56.37	57.72	983,798	+1.94(+3.48%)
Nov 04, 2020	56.05	57.29	53.50	55.78	945,904	-0.71(-1.25%)
Nov 03, 2020	55.17	57.09	54.40	56.49	1,212,263	+2.09(+3.84%)

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.