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 (%)
Jan 30, 2009 39.57 40.02 38.64 38.71 0 -0.94(-2.37%)
Jan 29, 2009 39.84 40.48 39.26 39.65 1,240,671 -0.51(-1.27%)
Jan 28, 2009 38.73 40.73 38.73 40.16 1,204,679 +1.00(+2.54%)
Jan 27, 2009 37.89 39.46 37.89 39.17 1,154,200 +1.56(+4.16%)
Jan 26, 2009 37.01 38.52 36.92 37.60 1,120,449 +0.61(+1.64%)
Jan 23, 2009 37.25 37.71 35.67 37.00 1,664,718 -0.95(-2.50%)
Jan 22, 2009 38.26 38.35 37.45 37.95 1,087,090 -1.03(-2.65%)
Jan 21, 2009 38.35 39.17 37.77 38.98 1,044,832 +1.41(+3.77%)
Jan 20, 2009 39.23 39.62 37.40 37.57 1,503,167 -1.84(-4.68%)
Jan 16, 2009 40.02 40.97 38.30 39.41 0 +0.07(+0.17%)
Jan 15, 2009 39.49 40.20 37.74 39.35 1,550,464 -0.15(-0.38%)
Jan 14, 2009 40.46 40.46 39.17 39.49 1,411,696 -1.79(-4.33%)
Jan 13, 2009 40.95 41.56 40.75 41.28 1,426,077 -0.01(-0.02%)
Jan 12, 2009 41.52 41.94 41.06 41.29 1,381,884 -0.20(-0.49%)
Jan 09, 2009 43.31 43.50 41.50 41.50 1,427,813 -1.82(-4.19%)
Jan 08, 2009 43.09 43.82 42.30 43.31 1,417,724 -0.84(-1.90%)
Jan 07, 2009 43.89 45.28 43.74 44.15 1,279,038 -0.34(-0.75%)
Jan 06, 2009 44.61 45.34 43.61 44.48 1,314,880 +0.04(+0.08%)
Jan 05, 2009 43.52 44.76 43.52 44.45 1,185,876 +0.14(+0.32%)
Jan 02, 2009 43.17 44.86 41.81 44.31 0 +1.00(+2.30%)
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.