Indicators

Alliance Data Systems (NY: ADS )

N/A 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, 2006	44.00	43.97	43.26	43.26	338,100	-0.74(-1.68%)
Feb 27, 2006	43.90	44.10	43.75	44.00	544,200	+0.15(+0.34%)
Feb 24, 2006	44.38	44.38	43.76	43.85	613,800	-0.52(-1.17%)
Feb 23, 2006	44.40	44.99	44.14	44.37	583,400	-0.11(-0.25%)
Feb 22, 2006	43.65	44.80	43.35	44.48	461,700	+0.85(+1.95%)
Feb 21, 2006	43.95	43.95	43.15	43.63	367,400	+0.07(+0.16%)
Feb 17, 2006	43.84	43.89	43.22	43.56	771,500	-0.23(-0.53%)
Feb 16, 2006	43.60	43.81	43.26	43.79	412,800	+0.30(+0.69%)
Feb 15, 2006	43.50	43.79	43.13	43.49	393,800	-0.21(-0.48%)
Feb 14, 2006	43.23	43.97	43.00	43.70	711,500	+0.55(+1.27%)
Feb 13, 2006	43.00	43.32	42.69	43.15	489,300	+0.11(+0.26%)
Feb 10, 2006	42.75	43.12	42.49	43.04	406,000	+0.33(+0.77%)
Feb 09, 2006	43.12	43.50	42.66	42.71	410,200	-0.30(-0.70%)
Feb 08, 2006	42.95	43.09	42.54	43.01	453,800	+0.16(+0.37%)
Feb 07, 2006	43.50	43.60	42.75	42.85	733,800	-0.89(-2.03%)
Feb 06, 2006	43.65	43.90	43.04	43.74	604,600	+0.01(+0.02%)
Feb 03, 2006	44.17	44.18	43.37	43.73	1,410,900	-0.69(-1.55%)
Feb 02, 2006	40.50	44.42	40.20	44.42	3,648,600	+1.73(+4.05%)

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.