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 (%)
Dec 30, 2005 33.09 33.25 32.49 33.14 866,238 -0.04(-0.11%)
Dec 29, 2005 33.58 33.70 33.08 33.17 678,766 -0.55(-1.63%)
Dec 28, 2005 33.55 33.96 33.41 33.72 754,077 +0.18(+0.53%)
Dec 27, 2005 33.95 34.34 33.36 33.55 705,840 -0.40(-1.18%)
Dec 23, 2005 32.76 33.99 32.70 33.95 896,105 +1.20(+3.67%)
Dec 22, 2005 32.95 33.03 32.61 32.75 736,888 -0.05(-0.14%)
Dec 21, 2005 32.94 33.22 32.65 32.79 593,356 -0.18(-0.54%)
Dec 20, 2005 32.86 33.14 32.64 32.97 801,456 +0.25(+0.77%)
Dec 19, 2005 33.37 33.37 32.65 32.72 987,853 -0.65(-1.95%)
Dec 16, 2005 33.63 33.74 33.28 33.37 1,042,967 -0.26(-0.77%)
Dec 15, 2005 34.39 34.39 33.33 33.63 1,657,273 -0.75(-2.19%)
Dec 14, 2005 33.88 34.48 33.88 34.38 1,265,355 +0.61(+1.79%)
Dec 13, 2005 34.44 34.49 33.70 33.78 588,200 -0.61(-1.79%)
Dec 12, 2005 34.39 34.72 34.09 34.39 505,046 +0.23(+0.68%)
Dec 09, 2005 34.25 34.91 34.16 34.16 694,344 +0.23(+0.69%)
Dec 08, 2005 34.13 34.39 33.84 33.93 394,282 -0.15(-0.44%)
Dec 07, 2005 34.49 34.58 33.94 34.08 662,436 -0.36(-1.05%)
Dec 06, 2005 34.68 34.89 34.44 34.44 415,768 -0.14(-0.40%)
Dec 05, 2005 34.81 34.91 34.37 34.58 537,061 -0.33(-0.93%)
Dec 02, 2005 35.35 35.60 34.90 34.91 629,347 -0.53(-1.50%)
Dec 01, 2005 36.02 36.42 35.29 35.44 952,937 -0.47(-1.30%)
Nov 30, 2005 35.51 36.16 35.00 35.90 1,708,412 +0.57(+1.61%)
Nov 29, 2005 35.87 36.29 35.32 35.33 564,564 -0.46(-1.27%)
Nov 28, 2005 36.22 36.29 35.75 35.79 1,048,124 -0.29(-0.80%)
Nov 25, 2005 33.09 36.88 32.95 36.08 1,426,291 +2.24(+6.63%)
Nov 23, 2005 33.83 34.15 33.66 33.83 465,510 -0.07(-0.22%)
Nov 22, 2005 34.02 34.15 33.34 33.91 1,158,888 -0.27(-0.79%)
Nov 21, 2005 34.44 34.72 34.15 34.18 731,731 -0.43(-1.24%)
Nov 18, 2005 34.44 34.67 34.35 34.61 655,131 +0.46(+1.34%)
Nov 17, 2005 33.60 34.21 33.16 34.15 726,897 +0.64(+1.92%)
Nov 16, 2005 33.56 33.74 33.44 33.51 988,068 +0.00(+0.00%)
Nov 15, 2005 34.61 34.81 33.43 33.51 1,308,006 -1.10(-3.17%)
Nov 14, 2005 34.39 34.77 34.31 34.61 353,994 +0.26(+0.76%)
Nov 11, 2005 34.43 34.44 34.21 34.35 894,064 -0.08(-0.24%)
Nov 10, 2005 33.90 34.55 33.75 34.43 1,167,375 +0.74(+2.18%)
Nov 09, 2005 33.60 33.91 33.51 33.70 1,045,975 +0.19(+0.56%)
Nov 08, 2005 33.70 33.75 33.48 33.51 1,354,095 -0.28(-0.83%)
Nov 07, 2005 33.70 33.93 33.55 33.79 632,462 +0.24(+0.72%)
Nov 04, 2005 33.15 33.65 33.15 33.55 747,846 +0.39(+1.18%)
Nov 03, 2005 33.07 33.41 32.99 33.16 643,206 +0.08(+0.25%)
Nov 02, 2005 32.97 33.23 32.49 33.07 2,006,433 +0.15(+0.45%)
Nov 01, 2005 33.02 33.14 32.81 32.92 1,276,850 -0.18(-0.53%)
Oct 31, 2005 32.35 33.28 32.25 33.10 1,221,522 +0.77(+2.39%)
Oct 28, 2005 31.83 32.46 31.59 32.33 1,288,775 +0.75(+2.39%)
Oct 27, 2005 32.58 32.59 30.91 31.57 3,660,914 +1.05(+3.45%)
Oct 26, 2005 32.07 32.66 29.69 30.52 6,439,689 -1.64(-5.09%)
Oct 25, 2005 34.25 34.35 31.95 32.16 2,657,804 -2.47(-7.12%)
Oct 24, 2005 34.70 35.12 34.47 34.63 1,714,428 +0.28(+0.81%)
Oct 21, 2005 34.67 34.89 33.72 34.35 1,827,126 -0.22(-0.65%)
Oct 20, 2005 37.14 39.09 32.90 34.57 5,604,606 -1.41(-3.93%)
Oct 19, 2005 35.38 36.25 35.05 35.98 1,045,008 +0.61(+1.74%)
Oct 18, 2005 35.88 35.90 34.88 35.37 1,160,499 -0.65(-1.81%)
Oct 17, 2005 35.12 36.02 35.04 36.02 741,400 +1.01(+2.87%)
Oct 14, 2005 34.73 35.07 34.36 35.02 703,906 +0.32(+0.91%)
Oct 13, 2005 34.54 34.81 34.49 34.70 395,356 +0.24(+0.70%)
Oct 12, 2005 35.09 35.25 34.28 34.46 784,696 -0.77(-2.19%)
Oct 11, 2005 35.42 35.56 35.03 35.23 990,002 -0.21(-0.60%)
Oct 10, 2005 35.36 35.73 35.31 35.45 420,173 +0.14(+0.40%)
Oct 07, 2005 35.18 35.35 34.91 35.31 535,342 +0.34(+0.96%)
Oct 06, 2005 35.23 35.58 34.72 34.97 714,757 -0.15(-0.42%)
Oct 05, 2005 36.49 36.51 35.12 35.12 857,966 -1.41(-3.87%)
Oct 04, 2005 36.63 36.72 36.34 36.53 392,025 +0.12(+0.33%)
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.