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 (%)
Oct 29, 2004 39.65 40.13 38.70 39.35 704,335 -0.19(-0.47%)
Oct 28, 2004 39.28 39.58 38.95 39.54 430,809 +0.05(+0.12%)
Oct 27, 2004 39.00 40.02 39.00 39.49 757,515 +0.61(+1.58%)
Oct 26, 2004 38.40 39.06 37.98 38.88 505,368 +0.48(+1.26%)
Oct 25, 2004 37.28 38.52 37.28 38.40 389,232 +0.57(+1.50%)
Oct 22, 2004 37.60 38.70 36.98 37.83 948,318 -0.52(-1.36%)
Oct 21, 2004 38.87 38.87 34.68 38.35 5,466,661 -2.51(-6.15%)
Oct 20, 2004 40.96 41.65 40.72 40.86 698,534 +0.61(+1.53%)
Oct 19, 2004 41.51 41.80 40.08 40.25 628,165 -1.04(-2.52%)
Oct 18, 2004 40.58 41.57 40.48 41.29 1,179,945 +1.03(+2.57%)
Oct 15, 2004 40.07 40.49 39.98 40.26 731,087 +0.34(+0.86%)
Oct 14, 2004 39.51 40.10 39.33 39.91 920,385 +0.73(+1.85%)
Oct 13, 2004 38.95 39.42 38.36 39.19 1,402,440 +1.31(+3.47%)
Oct 12, 2004 38.00 38.16 37.68 37.87 371,291 -0.13(-0.34%)
Oct 11, 2004 37.87 38.39 37.74 38.00 486,567 +0.12(+0.32%)
Oct 08, 2004 38.54 38.92 37.84 37.88 283,517 -0.71(-1.83%)
Oct 07, 2004 38.86 39.08 38.33 38.59 241,940 -0.41(-1.05%)
Oct 06, 2004 38.99 39.00 38.56 39.00 167,059 -0.08(-0.21%)
Oct 05, 2004 38.68 39.09 38.67 39.08 321,227 +0.44(+1.13%)
Oct 04, 2004 38.95 39.00 38.65 38.65 336,590 +0.07(+0.19%)
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.