Alliance Data Systems (NY: ADS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	46.95	46.95	44.85	45.11	937,623	-1.84(-3.92%)
Aug 28, 2020	47.00	47.20	45.64	46.95	1,067,900	+0.44(+0.95%)
Aug 27, 2020	44.77	47.07	44.77	46.51	882,042	+1.59(+3.54%)
Aug 26, 2020	46.25	46.59	44.46	44.92	625,634	-1.05(-2.28%)
Aug 25, 2020	46.00	46.97	44.93	45.97	745,198	+0.38(+0.83%)
Aug 24, 2020	43.64	46.07	43.10	45.59	815,356	+2.40(+5.56%)
Aug 21, 2020	42.94	44.14	42.79	43.19	662,800	-0.32(-0.74%)
Aug 20, 2020	45.04	45.24	43.35	43.51	1,047,065	-2.11(-4.63%)
Aug 19, 2020	45.02	46.92	45.02	45.62	924,782	+0.34(+0.75%)
Aug 18, 2020	46.93	46.93	44.81	45.28	1,439,336	-1.73(-3.68%)
Aug 17, 2020	47.63	48.12	46.94	47.01	677,644	-0.83(-1.73%)
Aug 14, 2020	46.52	48.70	46.50	47.84	537,800	+0.73(+1.55%)
Aug 13, 2020	46.95	48.37	46.46	47.11	535,666	-0.73(-1.53%)
Aug 12, 2020	49.76	50.01	47.06	47.84	752,798	-1.07(-2.19%)
Aug 11, 2020	49.11	50.85	48.80	48.91	1,187,705	+1.62(+3.43%)
Aug 10, 2020	46.67	48.41	46.55	47.29	960,300	+1.14(+2.47%)
Aug 07, 2020	44.85	46.19	44.19	46.15	604,900	+0.85(+1.88%)
Aug 06, 2020	45.05	46.28	44.33	45.30	645,211	-0.03(-0.07%)
Aug 05, 2020	44.86	45.39	43.65	45.33	902,024	+1.79(+4.11%)
Aug 04, 2020	44.90	45.50	43.44	43.54	970,477	-1.40(-3.12%)
Aug 03, 2020	44.56	45.60	43.42	44.94	801,205	+0.58(+1.31%)
Jul 31, 2020	44.33	44.42	42.58	44.36	1,037,800	-0.14(-0.31%)
Jul 30, 2020	44.16	44.64	42.96	44.50	798,136	-0.93(-2.05%)
Jul 29, 2020	42.76	45.59	42.74	45.43	826,364	+2.41(+5.60%)
Jul 28, 2020	43.39	44.59	42.93	43.02	698,136	-0.84(-1.92%)
Jul 27, 2020	44.00	44.24	42.61	43.86	799,775	-0.55(-1.24%)
Jul 24, 2020	46.50	46.50	43.95	44.41	1,384,600	-0.35(-0.78%)
Jul 23, 2020	43.92	46.39	43.28	44.76	1,917,313	+2.19(+5.14%)
Jul 22, 2020	41.92	42.70	41.09	42.57	1,317,119	+0.30(+0.71%)
Jul 21, 2020	40.88	42.85	40.86	42.27	2,070,037	+2.15(+5.36%)
Jul 20, 2020	41.63	41.68	39.67	40.12	1,319,273	-2.39(-5.62%)
Jul 17, 2020	44.11	44.37	41.91	42.51	851,000	-1.72(-3.89%)
Jul 16, 2020	42.59	45.40	42.20	44.23	1,200,254	+0.45(+1.03%)
Jul 15, 2020	42.49	44.07	41.67	43.78	1,628,929	+3.25(+8.02%)
Jul 14, 2020	40.50	41.31	39.65	40.53	854,574	-0.44(-1.07%)
Jul 13, 2020	42.26	43.13	40.71	40.97	1,209,859	-0.55(-1.32%)
Jul 10, 2020	39.34	41.86	38.88	41.52	1,743,200	+1.62(+4.06%)
Jul 09, 2020	42.59	42.77	39.09	39.90	1,625,605	-2.59(-6.10%)
Jul 08, 2020	42.15	42.67	41.09	42.49	1,080,024	+0.49(+1.17%)
Jul 07, 2020	43.30	43.73	41.76	42.00	1,094,084	-1.81(-4.13%)
Jul 06, 2020	45.26	46.21	43.32	43.81	1,545,463	+0.11(+0.25%)
Jul 02, 2020	45.20	46.25	43.48	43.70	1,091,800	-0.04(-0.09%)
Jul 01, 2020	45.37	47.39	43.43	43.74	1,371,419	-1.38(-3.06%)
Jun 30, 2020	45.41	46.47	44.40	45.12	1,456,336	-0.59(-1.29%)
Jun 29, 2020	43.45	45.74	42.90	45.71	1,282,503	+2.84(+6.62%)
Jun 26, 2020	45.55	45.86	42.42	42.87	1,813,300	-3.25(-7.05%)
Jun 25, 2020	44.49	46.90	44.28	46.12	1,535,434	+0.68(+1.50%)
Jun 24, 2020	47.44	48.29	44.65	45.44	2,076,379	-3.19(-6.56%)
Jun 23, 2020	47.82	48.76	47.12	48.63	1,781,864	+1.23(+2.59%)
Jun 22, 2020	47.17	48.21	46.10	47.40	2,469,412	+0.00(+0.00%)
Jun 19, 2020	50.45	50.54	46.82	47.40	9,731,200	-1.38(-2.83%)
Jun 18, 2020	49.54	50.51	47.81	48.78	1,735,477	-1.81(-3.58%)
Jun 17, 2020	52.89	53.37	50.30	50.59	1,454,493	-2.49(-4.69%)
Jun 16, 2020	54.50	56.31	51.46	53.08	2,015,453	+2.22(+4.36%)
Jun 15, 2020	49.00	51.50	48.06	50.86	2,240,493	-1.23(-2.36%)
Jun 12, 2020	51.51	52.70	48.70	52.09	2,323,900	+4.52(+9.50%)
Jun 11, 2020	51.56	53.22	47.04	47.57	2,953,296	-8.98(-15.88%)
Jun 10, 2020	61.99	62.12	55.65	56.55	2,107,696	-6.96(-10.96%)
Jun 09, 2020	62.09	65.43	61.43	63.51	2,017,934	-2.58(-3.90%)
Jun 08, 2020	64.30	66.28	62.61	66.09	2,238,127	+5.75(+9.53%)
Jun 05, 2020	59.77	62.56	58.69	60.34	2,597,800	+5.81(+10.65%)
Jun 04, 2020	54.93	56.08	52.56	54.53	2,100,894	-0.64(-1.16%)
Jun 03, 2020	51.63	55.49	51.63	55.17	1,849,493	+5.42(+10.89%)
Jun 02, 2020	51.01	51.66	49.17	49.75	1,628,157	-0.15(-0.30%)