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 (%)
May 28, 2010 70.66 72.47 70.65 70.66 971,050 -1.21(-1.68%)
May 27, 2010 70.96 71.97 70.54 71.87 1,125,434 +2.46(+3.54%)
May 26, 2010 69.78 71.78 69.28 69.41 1,844,110 +0.17(+0.25%)
May 25, 2010 67.88 69.40 67.28 69.24 1,385,108 -0.83(-1.18%)
May 24, 2010 68.95 70.96 68.93 70.07 1,352,437 +0.26(+0.37%)
May 21, 2010 67.88 69.98 67.02 69.81 1,520,635 +1.07(+1.56%)
May 20, 2010 69.97 70.11 68.62 68.74 3,131,838 -1.61(-2.29%)
May 19, 2010 69.50 70.85 69.12 70.35 2,030,502 +0.73(+1.05%)
May 18, 2010 71.75 73.14 68.44 69.62 2,339,042 -1.19(-1.68%)
May 17, 2010 70.43 72.05 70.09 70.81 2,147,020 +0.88(+1.26%)
May 14, 2010 69.93 76.37 69.44 69.93 4,171,969 -6.91(-8.99%)
May 13, 2010 77.98 78.00 76.54 76.84 1,017,992 -1.14(-1.46%)
May 12, 2010 76.90 78.19 76.65 77.98 1,690,846 +1.52(+1.99%)
May 11, 2010 76.81 77.26 76.39 76.46 1,230,019 +0.48(+0.63%)
May 10, 2010 75.47 76.13 75.33 75.98 2,293,511 +4.48(+6.27%)
May 07, 2010 72.40 73.00 70.87 71.50 2,602,940 +3.68(+5.43%)
May 06, 2010 75.37 76.39 67.82 67.82 3,158,468 -7.50(-9.96%)
May 05, 2010 76.20 77.20 75.23 75.32 1,465,762 -1.18(-1.54%)
May 04, 2010 76.31 76.58 75.42 76.50 1,591,424 -0.86(-1.11%)
May 03, 2010 75.88 77.59 75.30 77.36 1,587,254 +2.30(+3.06%)
Apr 30, 2010 75.58 76.05 74.98 75.06 1,209,382 -0.57(-0.75%)
Apr 29, 2010 75.20 76.22 74.81 75.63 1,278,995 +0.87(+1.16%)
Apr 28, 2010 75.20 75.49 73.52 74.76 935,536 -0.23(-0.31%)
Apr 27, 2010 75.69 76.99 74.91 74.99 1,489,322 -1.32(-1.73%)
Apr 26, 2010 74.95 76.49 74.95 76.31 1,589,842 -0.43(-0.56%)
Apr 23, 2010 73.35 77.08 73.33 76.74 3,428,478 +3.23(+4.39%)
Apr 22, 2010 67.38 73.59 67.26 73.51 3,352,069 +5.30(+7.77%)
Apr 21, 2010 68.15 68.89 67.68 68.21 1,034,773 -0.05(-0.07%)
Apr 20, 2010 67.52 68.40 67.43 68.26 860,558 +1.05(+1.56%)
Apr 19, 2010 66.47 67.27 66.10 67.21 573,527 +0.34(+0.51%)
Apr 16, 2010 66.46 67.04 65.77 66.87 1,586,299 -0.46(-0.68%)
Apr 15, 2010 67.24 68.49 67.03 67.33 794,691 +0.07(+0.10%)
Apr 14, 2010 65.15 67.33 65.15 67.26 973,151 +2.48(+3.83%)
Apr 13, 2010 64.60 65.05 64.14 64.78 566,416 -0.10(-0.15%)
Apr 12, 2010 65.21 65.69 64.73 64.88 582,174 -0.08(-0.12%)
Apr 09, 2010 64.73 65.72 64.41 64.96 916,307 +0.15(+0.23%)
Apr 08, 2010 65.34 65.75 64.45 64.81 1,022,682 -0.94(-1.43%)
Apr 07, 2010 66.02 66.07 65.26 65.75 1,052,918 -0.52(-0.78%)
Apr 06, 2010 64.51 66.45 64.34 66.27 1,072,203 +1.29(+1.99%)
Apr 05, 2010 64.40 65.16 64.30 64.98 779,052 +0.69(+1.07%)
Apr 01, 2010 64.40 64.29 64.29 64.29 611,900 +0.30(+0.47%)
Mar 31, 2010 63.74 64.65 63.74 63.99 628,366 -0.01(-0.02%)
Mar 30, 2010 64.27 64.74 63.80 64.00 561,623 -0.39(-0.61%)
Mar 29, 2010 64.22 64.56 63.93 64.39 712,571 +0.27(+0.42%)
Mar 26, 2010 64.89 65.27 63.50 64.12 1,347,610 -0.46(-0.71%)
Mar 25, 2010 64.70 65.40 64.27 64.58 1,223,400 +0.28(+0.44%)
Mar 24, 2010 64.15 64.50 63.80 64.30 1,103,444 -0.28(-0.43%)
Mar 23, 2010 64.20 64.58 63.42 64.58 1,205,818 +0.30(+0.47%)
Mar 22, 2010 63.41 64.53 62.97 64.28 1,508,398 +0.21(+0.33%)
Mar 19, 2010 65.17 65.59 63.35 64.07 1,582,216 -1.08(-1.66%)
Mar 18, 2010 66.13 66.42 64.81 65.15 1,202,039 -1.04(-1.57%)
Mar 17, 2010 66.05 67.00 65.85 66.19 1,908,818 +0.51(+0.78%)
Mar 16, 2010 64.59 66.20 64.56 65.68 2,715,254 +1.58(+2.46%)
Mar 15, 2010 63.50 64.21 63.46 64.10 1,651,598 +1.35(+2.15%)
Mar 12, 2010 63.01 63.01 62.21 62.75 977,606 +0.05(+0.08%)
Mar 11, 2010 61.20 62.70 61.20 62.70 1,319,075 +0.99(+1.60%)
Mar 10, 2010 60.81 61.81 60.59 61.71 1,510,311 +0.83(+1.36%)
Mar 09, 2010 59.80 60.95 59.37 60.88 1,123,505 +0.68(+1.13%)
Mar 08, 2010 60.16 60.57 59.39 60.20 793,058 -0.16(-0.27%)
Mar 05, 2010 59.34 60.70 59.24 60.36 1,093,839 +1.21(+2.05%)
Mar 04, 2010 58.25 60.11 58.25 59.15 2,225,149 +0.66(+1.13%)
Mar 03, 2010 57.01 58.75 56.67 58.49 2,364,643 +1.48(+2.60%)
Mar 02, 2010 56.67 57.11 56.49 57.01 1,293,016 +0.81(+1.44%)
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.