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 (%)
Jun 28, 2002	24.98	25.62	24.41	25.55	1,321,300	+0.82(+3.32%)
Jun 27, 2002	24.20	25.00	24.10	24.73	148,900	+0.61(+2.53%)
Jun 26, 2002	24.50	24.50	23.90	24.12	269,200	-0.43(-1.75%)
Jun 25, 2002	24.45	25.00	24.45	24.55	116,500	+0.05(+0.20%)
Jun 21, 2002	24.28	24.63	23.75	24.50	39,500	+0.20(+0.82%)
Jun 20, 2002	24.85	24.93	24.10	24.30	282,100	-0.70(-2.80%)
Jun 19, 2002	24.25	25.20	24.25	25.00	206,000	+0.50(+2.04%)
Jun 18, 2002	23.75	24.74	23.68	24.50	75,400	+0.46(+1.91%)
Jun 17, 2002	22.85	24.65	22.85	24.04	111,900	+1.04(+4.52%)
Jun 14, 2002	23.35	23.35	22.61	23.00	117,500	+0.89(+4.03%)
Jun 12, 2002	21.10	22.50	21.03	22.11	274,800	+0.88(+4.15%)
Jun 11, 2002	21.18	21.29	20.95	21.23	36,000	-0.09(-0.42%)
Jun 10, 2002	21.25	21.35	21.20	21.32	45,900	+0.07(+0.33%)
Jun 07, 2002	21.96	21.96	21.20	21.25	95,900	-1.01(-4.54%)
Jun 06, 2002	21.05	22.40	21.05	22.26	71,700	+1.33(+6.35%)

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.