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, 2005	35.84	36.92	35.84	36.72	1,201,002	+0.00(+0.00%)
Feb 25, 2005	35.84	36.73	35.84	36.72	907,063	+0.88(+2.47%)
Feb 24, 2005	35.65	36.08	35.04	35.84	844,859	+0.02(+0.05%)
Feb 23, 2005	36.14	36.46	35.73	35.82	615,703	-0.37(-1.03%)
Feb 22, 2005	36.48	36.48	35.68	36.19	607,108	-0.38(-1.04%)
Feb 18, 2005	37.14	37.33	36.30	36.57	574,233	-0.85(-2.26%)
Feb 17, 2005	37.33	37.55	36.95	37.42	673,717	+0.33(+0.88%)
Feb 16, 2005	37.52	37.53	36.44	37.09	1,688,751	-0.44(-1.17%)
Feb 15, 2005	38.00	38.03	37.48	37.53	755,044	-0.60(-1.56%)
Feb 14, 2005	38.41	38.52	37.99	38.13	767,936	-0.51(-1.32%)
Feb 11, 2005	37.23	38.71	37.15	38.64	1,088,734	+1.41(+3.77%)
Feb 10, 2005	38.24	38.43	36.33	37.23	1,987,417	-1.00(-2.61%)
Feb 09, 2005	39.47	39.50	38.16	38.23	498,385	-1.24(-3.14%)
Feb 08, 2005	39.48	39.77	39.37	39.47	672,643	-0.08(-0.21%)
Feb 07, 2005	39.43	39.75	39.28	39.55	645,354	+0.03(+0.07%)
Feb 04, 2005	38.93	39.56	38.49	39.52	570,151	+0.47(+1.22%)
Feb 03, 2005	39.42	39.42	37.50	39.05	2,247,192	-0.28(-0.71%)
Feb 02, 2005	39.71	40.01	39.28	39.33	686,716	-0.52(-1.31%)

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.