Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alliance Data Systems (NY: ADS )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 1, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 33.80 35.52 32.10 33.65 1,291,253 -0.65(-1.90%)
Mar 30, 2020 36.58 36.58 32.80 34.30 1,386,949 -2.17(-5.95%)
Mar 27, 2020 35.77 38.03 35.05 36.47 2,085,500 -1.08(-2.88%)
Mar 26, 2020 40.00 42.79 36.41 37.55 1,702,849 -0.96(-2.49%)
Mar 25, 2020 43.45 46.44 38.30 38.51 2,156,640 -3.50(-8.33%)
Mar 24, 2020 33.91 42.41 32.81 42.01 2,564,751 +10.99(+35.43%)
Mar 23, 2020 26.53 32.17 26.52 31.02 2,098,630 +3.47(+12.60%)
Mar 20, 2020 27.26 31.09 26.80 27.55 3,864,700 +2.17(+8.55%)
Mar 19, 2020 22.29 27.21 20.51 25.38 3,435,034 +2.77(+12.25%)
Mar 18, 2020 28.83 28.83 21.00 22.61 2,703,208 -8.26(-26.76%)
Mar 17, 2020 36.94 37.05 28.08 30.87 3,849,801 -5.24(-14.51%)
Mar 16, 2020 36.00 43.08 35.97 36.11 2,389,018 -13.40(-27.07%)
Mar 13, 2020 50.64 51.04 44.39 49.51 2,558,300 +2.69(+5.75%)
Mar 12, 2020 52.59 53.00 46.25 46.82 1,978,334 -10.46(-18.26%)
Mar 11, 2020 61.62 62.84 56.90 57.28 2,058,277 -6.28(-9.88%)
Mar 10, 2020 66.63 66.97 59.68 63.56 1,803,410 +0.54(+0.86%)
Mar 09, 2020 66.69 68.70 62.61 63.02 1,144,137 -9.59(-13.21%)
Mar 06, 2020 71.26 74.61 69.57 72.61 1,166,400 -1.60(-2.16%)
Mar 05, 2020 78.74 78.81 73.69 74.21 1,060,441 -6.48(-8.03%)
Mar 04, 2020 80.48 81.03 77.41 80.69 1,463,964 +1.01(+1.27%)
Mar 03, 2020 85.63 86.12 79.45 79.68 1,034,502 -6.39(-7.42%)
Mar 02, 2020 86.73 86.73 82.10 86.07 1,697,764 +0.19(+0.22%)
Feb 28, 2020 85.13 87.04 84.32 85.88 1,868,700 -1.82(-2.08%)
Feb 27, 2020 88.39 90.79 86.25 87.70 1,180,896 -3.24(-3.56%)
Feb 26, 2020 94.39 95.31 90.86 90.94 969,199 -2.81(-3.00%)
Feb 25, 2020 98.96 99.10 93.51 93.75 1,134,056 -4.97(-5.03%)
Feb 24, 2020 99.00 99.36 97.57 98.72 771,627 -3.44(-3.37%)
Feb 21, 2020 101.98 102.71 100.99 102.16 503,600 -0.90(-0.87%)
Feb 20, 2020 101.55 103.80 100.80 103.06 590,703 +1.70(+1.68%)
Feb 19, 2020 100.91 101.59 99.00 101.36 717,939 +0.86(+0.86%)
Feb 18, 2020 100.68 102.31 99.38 100.50 854,906 -2.33(-2.27%)
Feb 14, 2020 103.40 104.78 102.73 102.83 1,280,700 -0.66(-0.64%)
Feb 13, 2020 103.56 103.99 102.58 103.49 559,772 -1.14(-1.09%)
Feb 12, 2020 104.60 107.00 104.05 104.63 477,704 +0.94(+0.91%)
Feb 11, 2020 104.31 104.82 103.05 103.69 342,163 +0.25(+0.24%)
Feb 10, 2020 105.67 105.92 103.16 103.44 591,721 -2.48(-2.34%)
Feb 07, 2020 105.65 106.18 104.60 105.92 572,800 -0.58(-0.54%)
Feb 06, 2020 107.29 107.71 105.64 106.50 763,929 -0.35(-0.33%)
Feb 05, 2020 103.49 108.50 103.49 106.85 1,094,387 +4.45(+4.35%)
Feb 04, 2020 102.06 103.58 102.02 102.40 816,723 +1.81(+1.80%)
Feb 03, 2020 103.44 103.95 100.15 100.59 1,245,236 -2.20(-2.14%)
Jan 31, 2020 106.59 106.59 102.50 102.79 1,725,700 -4.39(-4.10%)
Jan 30, 2020 106.00 107.73 102.41 107.18 2,129,315 -2.51(-2.29%)
Jan 29, 2020 108.17 110.28 107.66 109.69 1,328,892 +2.36(+2.20%)
Jan 28, 2020 106.18 108.14 106.03 107.33 826,211 +1.68(+1.59%)
Jan 27, 2020 105.45 106.12 104.07 105.65 1,053,621 -1.75(-1.63%)
Jan 24, 2020 112.20 112.20 107.26 107.40 1,577,800 -4.40(-3.94%)
Jan 23, 2020 111.19 111.95 108.23 111.80 568,061 +0.18(+0.16%)
Jan 22, 2020 112.45 113.11 111.59 111.62 479,181 -0.23(-0.21%)
Jan 21, 2020 112.79 113.28 111.68 111.85 512,079 -1.06(-0.94%)
Jan 17, 2020 114.25 114.48 112.68 112.91 576,400 -1.12(-0.98%)
Jan 16, 2020 114.44 115.62 113.04 114.03 446,552 +0.85(+0.75%)
Jan 15, 2020 111.57 114.06 111.28 113.18 812,391 +1.03(+0.92%)
Jan 14, 2020 111.21 113.37 111.21 112.15 802,468 -0.27(-0.24%)
Jan 13, 2020 112.17 112.80 110.06 112.42 667,123 +0.35(+0.31%)
Jan 10, 2020 111.42 112.77 110.11 112.07 715,300 +1.32(+1.19%)
Jan 09, 2020 111.12 111.77 109.64 110.75 537,799 +0.54(+0.49%)
Jan 08, 2020 109.90 110.81 108.54 110.21 819,482 -0.04(-0.04%)
Jan 07, 2020 110.12 110.89 108.96 110.25 530,360 -0.63(-0.57%)
Jan 06, 2020 109.36 110.97 108.38 110.88 654,301 +0.50(+0.45%)
Jan 03, 2020 108.93 111.69 108.02 110.38 570,500 -2.10(-1.87%)
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.