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

Alliance Data Systems (NY: ADS )

56.80 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 (%)
Apr 30, 2009 39.25 39.98 38.60 38.97 1,714,486 +0.13(+0.34%)
Apr 29, 2009 38.93 39.70 38.41 38.84 2,306,611 +0.29(+0.75%)
Apr 28, 2009 38.72 39.38 38.33 38.55 1,421,008 -0.46(-1.17%)
Apr 27, 2009 38.87 39.99 38.61 39.01 1,362,138 -0.46(-1.16%)
Apr 24, 2009 37.00 39.85 36.31 39.47 2,109,166 +2.39(+6.45%)
Apr 23, 2009 37.14 37.19 33.87 37.07 3,171,970 -0.79(-2.09%)
Apr 22, 2009 38.16 39.00 37.49 37.87 1,962,500 -1.01(-2.59%)
Apr 21, 2009 38.03 38.93 37.35 38.87 2,380,948 +0.55(+1.43%)
Apr 20, 2009 40.21 40.21 37.70 38.32 1,602,311 -2.84(-6.90%)
Apr 17, 2009 41.53 42.05 40.91 41.16 1,466,024 -0.20(-0.47%)
Apr 16, 2009 39.98 41.89 39.53 41.36 2,183,223 +1.61(+4.05%)
Apr 15, 2009 38.82 39.87 38.29 39.75 1,636,059 +0.61(+1.57%)
Apr 14, 2009 40.02 41.07 39.07 39.13 2,490,531 -1.63(-4.00%)
Apr 13, 2009 40.27 40.94 39.73 40.76 2,251,122 -0.03(-0.07%)
Apr 09, 2009 36.37 41.04 35.39 40.79 3,266,224 +5.11(+14.32%)
Apr 08, 2009 36.56 36.71 34.76 35.68 1,455,275 -0.77(-2.12%)
Apr 07, 2009 36.18 37.35 35.87 36.45 2,425,443 -0.18(-0.48%)
Apr 06, 2009 35.33 37.02 34.91 36.63 1,838,168 +0.88(+2.47%)
Apr 03, 2009 35.44 36.10 34.60 35.74 1,500,031 +0.61(+1.75%)
Apr 02, 2009 34.56 35.74 34.30 35.13 1,963,985 +1.50(+4.46%)
Apr 01, 2009 33.55 34.19 32.32 33.63 2,815,916 -0.76(-2.22%)
Mar 31, 2009 31.91 34.99 31.81 34.39 2,870,926 +2.76(+8.71%)
Mar 30, 2009 33.12 34.26 31.61 31.64 1,662,594 -2.03(-6.03%)
Mar 26, 2009 32.73 33.68 32.67 33.67 1,171,607 +0.84(+2.55%)
Mar 25, 2009 32.97 34.41 31.75 32.83 1,419,687 -0.03(-0.08%)
Mar 24, 2009 33.09 34.16 32.67 32.86 2,295,131 -0.34(-1.01%)
Mar 23, 2009 30.95 33.19 30.92 33.19 2,192,504 +3.93(+13.42%)
Mar 20, 2009 29.93 30.53 29.26 29.26 1,635,312 -0.47(-1.60%)
Mar 19, 2009 31.10 31.96 29.74 29.74 2,105,771 -1.01(-3.29%)
Mar 18, 2009 30.10 31.15 29.32 30.75 1,716,945 +0.29(+0.94%)
Mar 17, 2009 28.84 30.47 28.59 30.47 1,527,948 +1.55(+5.34%)
Mar 16, 2009 29.14 31.55 28.79 28.92 2,218,725 +0.27(+0.94%)
Mar 13, 2009 30.31 30.81 28.43 28.65 0 -1.60(-5.29%)
Mar 12, 2009 28.30 30.54 27.03 30.25 3,318,794 +2.09(+7.40%)
Mar 11, 2009 27.71 28.70 27.29 28.17 3,222,864 +1.37(+5.11%)
Mar 10, 2009 24.68 26.99 24.63 26.80 3,979,156 +2.54(+10.48%)
Mar 09, 2009 21.51 25.12 21.19 24.26 5,915,943 +2.12(+9.59%)
Mar 06, 2009 24.13 24.40 21.56 22.13 0 -2.28(-9.35%)
Mar 05, 2009 24.30 25.23 24.06 24.42 2,331,694 -0.49(-1.97%)
Mar 04, 2009 25.26 25.39 22.90 24.91 4,405,244 -0.80(-3.11%)
Mar 02, 2009 26.88 27.78 25.55 25.71 2,712,433 -1.84(-6.69%)
Feb 27, 2009 28.13 28.86 27.47 27.55 0 -1.14(-3.99%)
Feb 26, 2009 28.60 29.85 28.16 28.70 3,446,026 +0.11(+0.39%)
Feb 25, 2009 28.72 29.05 26.79 28.59 3,438,285 +0.99(+3.57%)
Feb 24, 2009 26.81 27.79 25.13 27.60 2,942,847 +1.80(+6.96%)
Feb 23, 2009 27.85 28.07 25.76 25.80 3,026,271 -1.75(-6.35%)
Feb 20, 2009 26.67 27.78 26.09 27.55 2,530,000 +0.16(+0.58%)
Feb 19, 2009 30.04 30.04 26.97 27.39 5,422,545 -2.44(-8.17%)
Feb 18, 2009 30.25 30.37 26.99 29.83 7,548,430 -0.54(-1.78%)
Feb 17, 2009 32.51 32.62 30.29 30.37 3,917,189 -3.11(-9.29%)
Feb 13, 2009 35.67 35.93 32.73 33.48 3,437,942 -2.26(-6.33%)
Feb 12, 2009 35.71 36.05 34.11 35.74 2,725,657 -0.42(-1.16%)
Feb 11, 2009 36.82 37.08 35.71 36.16 1,875,353 -0.54(-1.47%)
Feb 10, 2009 38.23 38.52 36.70 36.70 2,429,677 -1.83(-4.76%)
Feb 09, 2009 38.58 38.76 37.70 38.54 1,894,336 -0.09(-0.24%)
Feb 06, 2009 38.69 39.57 38.27 38.63 1,661,155 -0.14(-0.36%)
Feb 05, 2009 37.73 38.81 37.29 38.77 2,151,554 +0.77(+2.03%)
Feb 04, 2009 37.56 38.35 34.96 38.00 6,082,990 +1.37(+3.74%)
Feb 03, 2009 38.77 38.77 35.72 36.63 4,283,391 -1.85(-4.81%)
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.