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 (%)
Apr 30, 2004 35.00 35.00 34.40 34.77 494,700 -0.41(-1.17%)
Apr 29, 2004 35.75 35.85 34.70 35.18 845,100 -1.37(-3.75%)
Apr 28, 2004 36.50 37.00 36.00 36.55 352,200 +0.05(+0.14%)
Apr 27, 2004 36.65 37.21 36.16 36.50 180,900 +0.05(+0.14%)
Apr 26, 2004 37.18 37.43 36.38 36.45 561,100 -0.98(-2.62%)
Apr 23, 2004 37.70 37.90 37.15 37.43 786,400 +0.21(+0.56%)
Apr 22, 2004 36.00 38.10 35.40 37.22 2,288,600 +3.74(+11.17%)
Apr 21, 2004 33.15 33.60 32.83 33.48 238,200 +0.41(+1.24%)
Apr 20, 2004 33.30 34.10 32.75 33.07 223,200 -0.15(-0.45%)
Apr 19, 2004 32.90 33.82 32.90 33.22 227,800 -0.15(-0.45%)
Apr 16, 2004 33.90 33.91 33.37 33.37 259,200 -0.83(-2.43%)
Apr 15, 2004 33.96 34.22 33.70 34.20 213,000 +0.33(+0.97%)
Apr 14, 2004 33.51 33.98 33.15 33.87 223,700 +0.16(+0.47%)
Apr 13, 2004 34.00 34.20 33.70 33.71 189,500 -0.10(-0.30%)
Apr 12, 2004 34.10 34.20 33.77 33.81 115,900 -0.39(-1.14%)
Apr 08, 2004 34.28 34.45 34.00 34.20 240,500 +0.02(+0.06%)
Apr 07, 2004 33.55 34.18 33.50 34.18 348,700 +0.53(+1.58%)
Apr 06, 2004 34.05 34.05 33.61 33.65 231,900 -0.30(-0.88%)
Apr 05, 2004 33.70 34.00 33.67 33.95 191,200 +0.25(+0.74%)
Apr 02, 2004 34.00 34.10 33.54 33.70 273,400 +0.36(+1.08%)
Apr 01, 2004 33.55 33.88 33.05 33.34 234,700 -0.21(-0.63%)
Mar 31, 2004 33.27 33.55 32.89 33.55 395,000 +0.28(+0.84%)
Mar 30, 2004 33.07 33.48 32.86 33.27 275,300 +0.21(+0.64%)
Mar 29, 2004 32.86 33.12 32.77 33.06 147,000 +0.20(+0.61%)
Mar 26, 2004 32.30 32.91 32.15 32.86 265,400 +0.70(+2.18%)
Mar 25, 2004 32.00 32.70 31.97 32.16 737,400 +0.06(+0.19%)
Mar 24, 2004 32.05 32.15 31.91 32.10 333,600 +0.13(+0.41%)
Mar 23, 2004 32.14 32.50 31.96 31.97 337,200 +0.08(+0.25%)
Mar 22, 2004 32.07 32.10 31.75 31.89 364,500 -0.18(-0.56%)
Mar 19, 2004 31.46 32.08 31.40 32.07 456,400 +0.56(+1.78%)
Mar 18, 2004 31.04 31.51 31.00 31.51 432,400 +0.22(+0.70%)
Mar 17, 2004 30.93 31.35 30.93 31.29 338,300 +0.16(+0.51%)
Mar 16, 2004 30.88 31.13 30.81 31.13 511,900 +0.25(+0.81%)
Mar 15, 2004 31.00 31.05 30.75 30.88 469,600 -0.07(-0.23%)
Mar 12, 2004 30.06 30.98 30.06 30.95 286,800 +0.88(+2.93%)
Mar 11, 2004 30.95 30.98 30.01 30.07 285,300 -0.98(-3.16%)
Mar 10, 2004 30.85 31.18 30.75 31.05 584,800 +0.11(+0.36%)
Mar 09, 2004 30.51 30.97 30.51 30.94 402,100 +0.43(+1.41%)
Mar 08, 2004 30.10 30.63 30.10 30.51 763,600 +0.31(+1.03%)
Mar 05, 2004 30.55 30.81 30.14 30.20 171,700 -0.38(-1.24%)
Mar 04, 2004 30.47 30.74 30.47 30.58 329,000 +0.11(+0.36%)
Mar 03, 2004 30.25 30.58 30.09 30.47 225,000 +0.15(+0.49%)
Mar 02, 2004 30.25 30.75 30.25 30.32 240,500 -0.13(-0.43%)
Mar 01, 2004 29.95 30.67 29.90 30.45 443,300 +0.50(+1.67%)
Feb 27, 2004 29.53 30.01 29.50 29.95 510,400 +0.42(+1.42%)
Feb 26, 2004 29.23 29.61 29.05 29.53 355,600 +0.31(+1.06%)
Feb 25, 2004 29.35 29.75 29.22 29.22 999,200 -0.13(-0.44%)
Feb 24, 2004 28.55 29.42 28.35 29.35 577,500 +0.75(+2.62%)
Feb 23, 2004 29.25 29.30 28.60 28.60 197,700 -0.65(-2.22%)
Feb 20, 2004 29.70 29.82 29.14 29.25 197,100 -0.28(-0.95%)
Feb 19, 2004 29.95 30.01 29.40 29.53 665,000 +0.33(+1.13%)
Feb 18, 2004 29.69 29.72 29.20 29.20 284,500 -0.39(-1.32%)
Feb 17, 2004 29.60 29.95 29.50 29.59 256,400 +0.06(+0.20%)
Feb 13, 2004 29.70 29.78 29.50 29.53 201,800 -0.07(-0.24%)
Feb 12, 2004 29.95 29.95 29.49 29.60 392,200 -0.40(-1.33%)
Feb 11, 2004 29.75 30.15 29.63 30.00 517,500 +0.30(+1.01%)
Feb 10, 2004 30.02 30.09 29.50 29.70 356,300 -0.31(-1.03%)
Feb 09, 2004 30.25 30.38 29.83 30.01 294,100 -0.16(-0.53%)
Feb 06, 2004 30.00 30.30 29.59 30.17 842,600 -1.02(-3.27%)
Feb 05, 2004 31.00 31.33 31.00 31.19 293,400 -0.01(-0.03%)
Feb 04, 2004 31.75 31.75 31.18 31.20 450,100 -0.67(-2.10%)
Feb 03, 2004 31.31 32.00 30.92 31.87 1,152,000 +0.56(+1.79%)
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.