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 28, 2008	40.42	40.91	39.75	40.31	678,124	-0.81(-1.97%)
Nov 26, 2008	38.24	41.19	38.07	41.12	1,392,121	+1.85(+4.72%)
Nov 25, 2008	40.63	41.50	38.81	39.27	2,342,349	-0.34(-0.87%)
Nov 24, 2008	36.12	40.01	35.87	39.62	2,165,065	+3.87(+10.83%)
Nov 21, 2008	35.06	36.02	32.35	35.74	2,273,965	+1.30(+3.78%)
Nov 20, 2008	35.95	37.44	34.25	34.44	2,825,294	-1.97(-5.42%)
Nov 19, 2008	37.64	38.25	36.36	36.41	2,616,392	-1.49(-3.93%)
Nov 18, 2008	36.07	37.94	35.97	37.90	2,753,343	+2.02(+5.63%)
Nov 17, 2008	41.32	41.50	33.63	35.88	6,678,412	-6.12(-14.58%)
Nov 14, 2008	42.42	43.92	41.20	42.01	1,147,169	-1.28(-2.95%)
Nov 13, 2008	41.92	43.28	39.55	43.28	1,779,090	+1.52(+3.63%)
Nov 12, 2008	45.38	45.67	41.57	41.77	1,626,403	-4.36(-9.44%)
Nov 11, 2008	46.41	46.62	44.70	46.12	1,404,588	-0.88(-1.86%)
Nov 10, 2008	48.22	48.75	46.34	47.00	675,934	-0.42(-0.88%)
Nov 07, 2008	46.45	47.54	45.67	47.42	1,043,741	+1.23(+2.66%)
Nov 06, 2008	47.14	48.50	45.96	46.19	1,334,185	-1.42(-2.99%)
Nov 05, 2008	48.66	49.49	47.09	47.61	1,438,774	-1.07(-2.20%)
Nov 04, 2008	47.61	49.46	47.61	48.68	1,111,073	+1.78(+3.79%)

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.