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 30, 2009 52.65 52.93 51.16 51.18 1,487,395 -1.74(-3.29%)
Oct 29, 2009 52.85 53.07 52.24 52.92 1,271,935 +0.50(+0.96%)
Oct 28, 2009 54.10 54.55 52.20 52.41 1,861,109 -2.01(-3.69%)
Oct 27, 2009 55.43 55.88 54.12 54.42 1,495,033 -1.01(-1.81%)
Oct 26, 2009 56.56 57.68 55.21 55.43 1,640,215 -0.68(-1.21%)
Oct 23, 2009 55.98 56.68 55.84 56.11 2,179,488 -2.49(-4.26%)
Oct 22, 2009 58.05 59.43 56.16 58.60 6,218,347 -4.00(-6.39%)
Oct 21, 2009 62.69 64.13 62.34 62.61 1,417,498 -0.25(-0.40%)
Oct 20, 2009 62.77 63.36 62.73 62.86 1,609,100 -0.92(-1.44%)
Oct 19, 2009 62.15 64.19 60.10 63.78 2,211,213 +1.90(+3.07%)
Oct 16, 2009 60.33 64.31 60.33 61.88 7,556,362 +1.47(+2.43%)
Oct 15, 2009 58.72 60.41 58.37 60.41 1,640,471 +1.44(+2.45%)
Oct 14, 2009 58.09 59.08 57.65 58.97 1,260,093 +1.77(+3.09%)
Oct 13, 2009 57.74 58.04 56.80 57.20 866,844 -0.52(-0.90%)
Oct 12, 2009 57.86 58.19 57.21 57.72 760,483 +1.00(+1.76%)
Oct 09, 2009 56.92 57.45 55.87 56.72 773,847 -0.18(-0.31%)
Oct 08, 2009 56.89 57.42 55.73 56.90 1,206,418 +1.05(+1.88%)
Oct 07, 2009 55.09 56.04 55.09 55.85 652,645 +0.46(+0.82%)
Oct 06, 2009 56.70 57.16 55.04 55.39 1,680,440 -0.55(-0.98%)
Oct 05, 2009 55.20 56.56 54.96 55.94 955,521 +1.12(+2.04%)
Oct 02, 2009 54.51 55.62 54.51 54.82 937,870 -0.79(-1.42%)
Oct 01, 2009 57.93 57.94 54.95 55.62 1,147,840 -1.24(-2.18%)
Sep 30, 2009 57.67 58.74 56.78 56.85 1,697,200 -0.58(-1.00%)
Sep 29, 2009 56.57 58.37 56.43 57.43 988,609 +0.67(+1.18%)
Sep 28, 2009 55.15 56.97 54.79 56.76 988,013 +1.78(+3.23%)
Sep 25, 2009 56.42 56.42 54.35 54.98 996,916 -1.52(-2.69%)
Sep 24, 2009 57.86 58.24 55.91 56.50 861,393 -1.08(-1.88%)
Sep 23, 2009 59.20 59.78 57.45 57.58 1,585,066 -1.39(-2.35%)
Sep 22, 2009 59.30 59.89 58.57 58.97 1,196,939 +0.20(+0.35%)
Sep 21, 2009 58.71 59.65 57.65 58.76 2,262,316 -0.77(-1.30%)
Sep 18, 2009 59.60 59.73 59.14 59.53 1,507,526 +0.21(+0.36%)
Sep 17, 2009 58.54 61.39 58.54 59.32 3,006,936 +1.70(+2.96%)
Sep 16, 2009 56.30 58.69 56.18 57.62 2,828,202 +1.71(+3.06%)
Sep 15, 2009 54.68 56.56 53.97 55.90 1,440,997 +1.35(+2.47%)
Sep 14, 2009 54.18 54.85 53.94 54.55 576,687 -0.20(-0.37%)
Sep 11, 2009 54.91 54.92 54.25 54.76 738,751 -0.16(-0.29%)
Sep 10, 2009 54.68 55.15 53.66 54.92 1,523,520 +0.19(+0.34%)
Sep 09, 2009 52.22 54.99 52.09 54.73 1,466,265 +2.64(+5.08%)
Sep 08, 2009 51.83 52.53 51.76 52.09 947,332 +0.23(+0.45%)
Sep 04, 2009 50.88 51.90 49.97 51.86 1,229,666 +1.14(+2.24%)
Sep 03, 2009 50.50 50.77 49.38 50.72 761,526 +0.69(+1.38%)
Sep 02, 2009 49.02 50.12 48.87 50.03 925,324 +0.57(+1.15%)
Sep 01, 2009 51.19 52.21 49.34 49.46 1,562,564 -2.25(-4.36%)
Aug 31, 2009 52.31 53.01 51.32 51.72 1,431,345 -1.30(-2.46%)
Aug 28, 2009 53.99 53.99 52.39 53.02 925,530 -0.09(-0.18%)
Aug 27, 2009 52.64 53.15 51.28 53.11 1,406,492 +0.69(+1.31%)
Aug 26, 2009 52.20 53.30 51.89 52.42 2,077,869 -0.11(-0.21%)
Aug 25, 2009 53.99 54.41 52.19 52.53 2,388,570 -1.02(-1.91%)
Aug 24, 2009 52.74 54.74 52.41 53.56 1,654,589 +0.82(+1.55%)
Aug 21, 2009 52.36 53.42 52.08 52.74 998,783 +0.88(+1.71%)
Aug 20, 2009 51.81 52.28 51.46 51.86 1,073,992 +0.21(+0.41%)
Aug 19, 2009 52.07 53.06 51.19 51.64 1,737,056 -1.22(-2.31%)
Aug 18, 2009 52.75 53.78 52.58 52.86 1,178,602 -0.51(-0.96%)
Aug 17, 2009 53.99 54.42 52.35 53.37 1,622,377 -2.02(-3.65%)
Aug 14, 2009 54.82 56.46 54.33 55.39 2,186,157 -0.24(-0.43%)
Aug 13, 2009 52.83 55.63 52.83 55.63 1,794,943 +2.89(+5.49%)
Aug 12, 2009 51.84 53.84 51.19 52.74 1,648,780 +0.77(+1.49%)
Aug 11, 2009 52.52 52.93 51.16 51.97 1,331,406 -0.59(-1.12%)
Aug 10, 2009 53.16 53.47 51.97 52.55 1,735,653 -0.74(-1.40%)
Aug 07, 2009 52.42 54.88 52.34 53.30 1,807,243 +1.58(+3.06%)
Aug 06, 2009 50.81 52.47 50.52 51.71 2,687,048 +1.04(+2.05%)
Aug 05, 2009 50.05 51.05 48.72 50.67 2,195,938 +0.56(+1.11%)
Aug 04, 2009 49.54 50.17 48.99 50.11 1,301,689 +0.51(+1.03%)
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.