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 (%)
May 29, 2020	46.71	48.17	45.09	45.42	4,343,598	-2.62(-5.45%)
May 28, 2020	50.99	51.07	47.73	48.03	1,525,571	-2.93(-5.75%)
May 27, 2020	51.92	53.33	49.17	50.97	2,176,607	+2.52(+5.20%)
May 26, 2020	44.70	49.30	44.07	48.45	2,692,222	+7.22(+17.53%)
May 22, 2020	42.51	42.90	40.99	41.22	1,166,589	-0.99(-2.35%)
May 21, 2020	43.13	44.02	41.46	42.21	1,179,691	-1.00(-2.31%)
May 20, 2020	43.14	45.36	42.84	43.21	1,520,975	+1.40(+3.35%)
May 19, 2020	43.28	44.36	41.33	41.81	1,343,586	-2.14(-4.86%)
May 18, 2020	40.16	44.26	39.88	43.95	2,046,144	+6.52(+17.42%)
May 15, 2020	37.80	38.47	36.57	37.43	1,508,222	-1.18(-3.05%)
May 14, 2020	35.28	39.36	34.44	38.60	2,317,292	+2.27(+6.26%)
May 13, 2020	39.29	39.29	35.43	36.33	2,285,480	-3.14(-7.95%)
May 12, 2020	42.32	44.34	39.36	39.47	1,761,782	-2.49(-5.93%)
May 11, 2020	44.81	45.19	41.75	41.95	2,280,091	-4.06(-8.82%)
May 08, 2020	45.86	46.32	44.43	46.01	1,256,964	+1.64(+3.69%)
May 07, 2020	43.63	46.11	43.42	44.37	1,088,720	+1.75(+4.10%)
May 06, 2020	44.95	45.60	42.04	42.63	1,498,173	-1.59(-3.60%)
May 05, 2020	47.04	49.66	44.01	44.22	1,994,290	-0.98(-2.16%)
May 04, 2020	42.92	45.38	42.00	45.19	1,594,045	-0.04(-0.09%)

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.