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, 2015	266.88	267.88	264.53	267.00	307,985	+1.23(+0.46%)
Nov 27, 2015	266.52	267.55	264.35	265.77	101,910	-0.81(-0.30%)
Nov 25, 2015	268.42	266.58	266.58	266.58	175,009	+0.88(+0.33%)
Nov 24, 2015	263.44	266.14	261.57	265.70	259,188	-0.19(-0.07%)
Nov 23, 2015	266.90	267.26	265.28	265.89	205,571	-0.88(-0.33%)
Nov 20, 2015	267.62	268.03	266.01	266.78	268,472	+0.50(+0.19%)
Nov 19, 2015	267.39	268.78	264.81	266.28	296,748	-1.52(-0.57%)
Nov 18, 2015	265.13	268.11	264.47	267.79	325,943	+2.99(+1.13%)
Nov 17, 2015	267.84	268.60	264.16	264.81	564,285	-2.47(-0.92%)
Nov 16, 2015	265.93	268.48	265.00	267.27	470,736	+0.74(+0.28%)
Nov 13, 2015	269.93	270.56	265.57	266.54	482,729	-4.16(-1.54%)
Nov 12, 2015	272.85	274.17	270.70	270.70	455,204	-3.64(-1.33%)
Nov 11, 2015	278.24	278.24	273.42	274.34	360,023	-2.64(-0.95%)
Nov 10, 2015	275.30	278.06	274.35	276.98	368,740	+0.78(+0.28%)
Nov 09, 2015	276.50	278.28	272.28	276.20	454,036	-1.14(-0.41%)
Nov 06, 2015	280.13	280.90	274.62	277.33	372,994	-1.08(-0.39%)
Nov 05, 2015	280.01	280.96	277.81	278.41	471,848	-2.57(-0.91%)
Nov 04, 2015	280.30	282.73	278.91	280.98	481,924	+1.19(+0.43%)
Nov 03, 2015	277.05	281.33	273.54	279.79	433,799	+2.02(+0.73%)

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.