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, 2020	83.02	84.88	82.23	83.75	1,916,209	-1.77(-2.08%)
Feb 27, 2020	86.20	88.54	84.11	85.53	1,210,918	-3.16(-3.56%)
Feb 26, 2020	92.05	92.95	88.61	88.69	993,839	-2.74(-3.00%)
Feb 25, 2020	96.51	96.64	91.19	91.43	1,162,888	-4.85(-5.03%)
Feb 24, 2020	96.55	96.90	95.15	96.27	791,244	-3.35(-3.37%)
Feb 21, 2020	99.45	100.16	98.49	99.63	516,403	-0.88(-0.87%)
Feb 20, 2020	99.03	101.23	98.30	100.50	605,720	+1.66(+1.68%)
Feb 19, 2020	98.41	99.07	96.55	98.85	736,191	+0.84(+0.86%)
Feb 18, 2020	98.18	99.77	96.92	98.01	876,640	-2.27(-2.27%)
Feb 14, 2020	100.84	102.18	100.18	100.28	1,313,260	-0.64(-0.64%)
Feb 13, 2020	100.99	101.41	100.04	100.92	574,003	-0.50(-0.49%)
Feb 12, 2020	101.39	103.72	100.86	101.42	492,816	+0.91(+0.91%)
Feb 11, 2020	101.11	101.61	99.89	100.51	352,987	+0.24(+0.24%)
Feb 10, 2020	102.43	102.67	100.00	100.27	610,440	-2.40(-2.34%)
Feb 07, 2020	102.41	102.92	101.39	102.67	590,920	-0.56(-0.54%)
Feb 06, 2020	104.00	104.41	102.40	103.23	788,096	-0.34(-0.33%)
Feb 05, 2020	100.32	105.17	100.32	103.57	1,129,008	+4.31(+4.35%)
Feb 04, 2020	98.93	100.40	98.89	99.26	842,560	+1.75(+1.80%)

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.